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: 7:00 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 (%)
Jun 28, 2013 6.601 6.629 6.413 6.601 5,641,651 -0.03(-0.42%)
Jun 27, 2013 6.555 6.702 6.391 6.629 1,088,549 +0.14(+2.12%)
Jun 26, 2013 6.555 6.867 6.372 6.491 1,303,162 -0.06(-0.84%)
Jun 25, 2013 6.500 6.592 6.390 6.546 842,581 +0.13(+2.00%)
Jun 24, 2013 6.519 6.565 6.290 6.418 828,039 -0.15(-2.23%)
Jun 21, 2013 6.482 6.702 6.335 6.565 1,011,153 +0.00(+0.00%)
Jun 20, 2013 6.455 6.583 6.326 6.565 790,342 -0.05(-0.69%)
Jun 19, 2013 6.620 6.802 6.372 6.610 1,091,761 +0.06(+0.84%)
Jun 18, 2013 6.262 6.665 6.262 6.555 1,082,847 +0.31(+4.99%)
Jun 17, 2013 6.015 6.418 5.886 6.244 798,010 +0.30(+5.09%)
Jun 14, 2013 5.840 5.960 5.629 5.941 995,373 +0.08(+1.41%)
Jun 13, 2013 5.180 5.859 5.171 5.859 1,772,239 +0.87(+17.46%)
Jun 12, 2013 5.162 5.199 4.905 4.988 428,869 -0.16(-3.03%)
Jun 11, 2013 5.235 5.267 5.121 5.144 269,151 -0.17(-3.11%)
Jun 10, 2013 5.474 5.501 5.272 5.309 343,213 -0.11(-2.03%)
Jun 07, 2013 5.134 5.501 5.006 5.419 545,271 +0.34(+6.68%)
Jun 06, 2013 5.079 5.153 4.905 5.079 356,519 -0.04(-0.72%)
Jun 05, 2013 5.226 5.272 4.960 5.116 328,055 -0.12(-2.28%)
Jun 04, 2013 5.171 5.445 5.134 5.235 357,821 +0.05(+0.88%)
Jun 03, 2013 5.446 5.446 4.951 5.189 635,807 -0.27(-4.87%)
May 31, 2013 5.309 5.483 5.246 5.455 651,493 +0.09(+1.71%)
May 30, 2013 5.281 5.391 5.226 5.364 299,437 +0.08(+1.56%)
May 29, 2013 5.272 5.309 5.180 5.281 150,313 -0.02(-0.35%)
May 28, 2013 5.419 5.519 5.235 5.299 496,834 -0.03(-0.52%)
May 24, 2013 5.199 5.391 5.098 5.327 320,726 +0.13(+2.47%)
May 23, 2013 5.061 5.226 4.795 5.199 525,144 +0.05(+0.89%)
May 22, 2013 5.446 5.546 5.098 5.153 489,984 -0.30(-5.55%)
May 21, 2013 5.354 5.501 5.327 5.455 549,472 +0.10(+1.88%)
May 20, 2013 5.455 5.593 5.290 5.354 844,479 -0.16(-2.83%)
May 17, 2013 5.721 5.960 5.474 5.510 841,353 -0.17(-3.06%)
May 16, 2013 5.730 5.895 5.611 5.684 663,457 -0.06(-0.96%)
May 15, 2013 6.005 6.088 5.739 5.739 653,520 -0.38(-6.15%)
May 13, 2013 6.161 6.180 5.987 6.115 726,588 -0.06(-1.04%)
May 10, 2013 6.005 6.180 5.955 6.180 469,674 +0.22(+3.69%)
May 09, 2013 5.859 6.033 5.776 5.960 473,412 +0.13(+2.20%)
May 08, 2013 6.143 6.189 5.776 5.831 795,773 -0.25(-4.07%)
May 07, 2013 6.427 6.472 6.060 6.079 844,561 -0.32(-5.01%)
May 06, 2013 6.189 6.583 6.189 6.400 1,042,101 +0.29(+4.80%)
May 03, 2013 6.189 6.230 6.097 6.106 792,888 +0.12(+1.99%)
May 02, 2013 5.849 6.189 5.831 5.987 1,170,907 +0.14(+2.35%)
May 01, 2013 5.776 5.960 5.749 5.849 690,386 +0.03(+0.47%)
Apr 30, 2013 5.776 5.877 5.281 5.822 1,039,737 +0.01(+0.16%)
Apr 29, 2013 5.859 6.015 5.758 5.813 714,696 -0.05(-0.78%)
Apr 26, 2013 5.914 5.960 5.849 5.859 661,120 -0.06(-0.93%)
Apr 25, 2013 5.657 6.106 5.620 5.914 1,097,514 +0.28(+5.05%)
Apr 24, 2013 5.684 5.868 5.538 5.629 939,975 -0.06(-0.97%)
Apr 23, 2013 5.272 5.776 5.249 5.684 1,444,057 +0.47(+8.96%)
Apr 22, 2013 4.841 5.309 4.740 5.217 966,386 +0.44(+9.21%)
Apr 19, 2013 4.667 4.832 4.603 4.777 353,394 +0.17(+3.78%)
Apr 18, 2013 4.768 4.813 4.584 4.603 473,427 -0.15(-3.09%)
Apr 17, 2013 4.667 4.786 4.630 4.749 512,530 +0.02(+0.39%)
Apr 16, 2013 4.722 4.754 4.584 4.731 751,879 +0.19(+4.24%)
Apr 15, 2013 4.813 4.813 4.364 4.538 1,018,564 -0.26(-5.35%)
Apr 12, 2013 4.878 5.034 4.731 4.795 1,063,133 -0.11(-2.24%)
Apr 11, 2013 4.529 4.978 4.520 4.905 2,532,000 +0.43(+9.63%)
Apr 10, 2013 4.410 4.538 4.410 4.474 823,369 +0.07(+1.67%)
Apr 09, 2013 4.474 4.548 4.401 4.401 597,229 -0.05(-1.03%)
Apr 08, 2013 4.227 4.447 4.218 4.447 351,301 +0.23(+5.43%)
Apr 05, 2013 4.107 4.254 4.043 4.218 184,551 +0.03(+0.66%)
Apr 04, 2013 4.162 4.254 4.052 4.190 302,999 +0.06(+1.33%)
Apr 03, 2013 4.474 4.493 4.007 4.135 732,430 -0.32(-7.20%)
Apr 02, 2013 4.538 4.628 4.447 4.456 618,346 -0.04(-0.82%)
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.