Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

6.700 +0.040 (+0.60%)
Official Closing Price Updated: 4:10 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2013 11.56 11.56 11.13 11.23 605,049 -0.22(-1.92%)
Nov 27, 2013 11.27 11.45 11.07 11.45 711,978 +0.27(+2.46%)
Nov 26, 2013 10.64 11.23 10.58 11.17 958,036 +0.53(+5.00%)
Nov 25, 2013 10.45 10.82 10.32 10.64 794,530 +0.26(+2.47%)
Nov 22, 2013 10.20 10.62 10.20 10.38 979,956 +0.24(+2.35%)
Nov 21, 2013 10.11 10.44 9.741 10.14 1,534,565 +0.04(+0.36%)
Nov 20, 2013 9.164 10.28 9.146 10.11 2,667,185 +1.48(+17.22%)
Nov 19, 2013 8.962 9.127 8.596 8.623 985,391 -0.36(-3.98%)
Nov 18, 2013 9.512 9.567 8.926 8.981 856,141 -0.46(-4.85%)
Nov 15, 2013 9.420 9.549 9.384 9.439 614,635 +0.02(+0.19%)
Nov 14, 2013 9.650 9.783 9.274 9.420 758,033 +0.07(+0.78%)
Nov 12, 2013 9.347 9.714 9.151 9.347 1,108,713 +0.00(+0.00%)
Nov 11, 2013 8.348 9.585 8.348 9.347 2,602,406 +1.02(+12.21%)
Nov 08, 2013 8.092 8.559 8.037 8.330 1,186,502 +0.26(+3.18%)
Nov 07, 2013 8.376 8.477 7.440 8.073 1,668,613 -0.04(-0.45%)
Nov 06, 2013 8.028 8.434 8.028 8.110 1,315,810 +0.13(+1.61%)
Nov 05, 2013 7.725 8.032 7.615 7.982 613,797 +0.18(+2.35%)
Nov 04, 2013 7.652 8.018 7.652 7.798 700,568 +0.16(+2.04%)
Nov 01, 2013 7.753 7.789 7.395 7.643 460,521 -0.10(-1.30%)
Oct 31, 2013 7.597 7.789 7.304 7.743 1,045,639 +0.12(+1.56%)
Oct 30, 2013 7.954 7.954 7.386 7.624 604,250 -0.31(-3.93%)
Oct 29, 2013 7.615 7.973 7.615 7.936 502,399 +0.33(+4.34%)
Oct 28, 2013 7.817 7.872 7.432 7.606 775,411 -0.24(-3.04%)
Oct 25, 2013 8.202 8.202 7.771 7.844 654,532 -0.30(-3.71%)
Oct 24, 2013 8.128 8.211 8.092 8.147 404,088 +0.02(+0.23%)
Oct 23, 2013 8.147 8.257 7.900 8.128 545,241 -0.06(-0.78%)
Oct 22, 2013 8.412 8.559 8.178 8.192 1,083,733 -0.24(-2.83%)
Oct 21, 2013 8.037 8.467 7.991 8.431 1,137,210 +0.40(+5.02%)
Oct 18, 2013 8.028 8.055 7.835 8.028 554,536 +0.07(+0.92%)
Oct 17, 2013 8.137 8.385 7.954 7.954 844,872 -0.22(-2.69%)
Oct 16, 2013 8.247 8.467 7.973 8.174 1,104,429 +0.03(+0.34%)
Oct 15, 2013 7.560 8.422 7.496 8.147 2,191,742 +0.58(+7.63%)
Oct 14, 2013 7.514 7.670 7.239 7.569 743,433 -0.06(-0.84%)
Oct 11, 2013 7.001 7.872 6.992 7.633 1,490,502 +0.63(+9.03%)
Oct 10, 2013 7.029 7.166 6.919 7.001 941,069 +0.14(+2.00%)
Oct 09, 2013 6.662 7.404 6.301 6.864 1,596,897 +0.20(+3.03%)
Oct 08, 2013 7.175 7.184 6.644 6.662 766,267 -0.52(-7.27%)
Oct 07, 2013 7.322 7.789 7.184 7.184 880,406 +0.00(+0.00%)
Oct 04, 2013 6.781 7.239 6.745 7.184 635,380 +0.38(+5.66%)
Oct 03, 2013 7.038 7.038 6.790 6.800 438,586 -0.24(-3.39%)
Oct 02, 2013 7.102 7.221 6.910 7.038 534,553 -0.11(-1.54%)
Oct 01, 2013 7.175 7.340 7.102 7.148 493,141 -0.05(-0.64%)
Sep 30, 2013 7.029 7.217 6.842 7.194 659,969 +0.02(+0.26%)
Sep 27, 2013 7.203 7.299 7.087 7.175 428,967 -0.06(-0.89%)
Sep 26, 2013 6.845 7.486 6.828 7.239 1,055,097 +0.43(+6.33%)
Sep 25, 2013 6.937 7.168 6.809 6.809 536,760 -0.14(-1.98%)
Sep 24, 2013 6.745 7.047 6.561 6.946 758,469 +0.22(+3.27%)
Sep 23, 2013 6.488 6.836 6.406 6.726 592,933 +0.26(+3.97%)
Sep 20, 2013 6.845 6.873 6.451 6.470 955,534 -0.31(-4.59%)
Sep 19, 2013 6.745 6.905 6.625 6.781 871,383 +0.05(+0.68%)
Sep 18, 2013 6.570 6.836 6.451 6.735 633,746 +0.15(+2.23%)
Sep 17, 2013 6.213 6.625 6.195 6.589 789,236 +0.37(+5.89%)
Sep 16, 2013 6.433 6.415 6.181 6.222 464,482 -0.19(-3.00%)
Sep 13, 2013 6.149 6.415 6.112 6.415 546,445 +0.29(+4.79%)
Sep 12, 2013 5.883 6.149 5.810 6.121 560,472 +0.24(+4.05%)
Sep 11, 2013 5.929 6.066 5.856 5.883 483,926 -0.07(-1.23%)
Sep 10, 2013 6.204 6.250 5.902 5.956 757,696 -0.22(-3.56%)
Sep 09, 2013 6.076 6.204 5.966 6.176 410,179 +0.12(+1.97%)
Sep 06, 2013 6.121 6.176 5.837 6.057 489,745 +0.02(+0.30%)
Sep 05, 2013 6.259 6.314 6.011 6.039 358,228 -0.19(-3.09%)
Sep 04, 2013 6.158 6.296 6.131 6.231 483,450 +0.06(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.