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

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2014 8.600 8.673 8.352 8.472 699,090 +0.11(+1.32%)
Oct 30, 2014 8.041 8.398 8.013 8.362 395,438 +0.27(+3.28%)
Oct 29, 2014 8.132 8.142 7.967 8.096 269,656 -0.03(-0.34%)
Oct 28, 2014 7.912 8.160 7.848 8.123 484,006 +0.28(+3.50%)
Oct 27, 2014 7.857 7.912 7.912 7.848 203,962 -0.06(-0.81%)
Oct 24, 2014 7.949 7.986 7.839 7.912 140,318 -0.05(-0.58%)
Oct 23, 2014 7.857 8.041 7.747 7.958 408,331 +0.22(+2.84%)
Oct 22, 2014 8.068 8.068 7.729 7.738 495,145 -0.28(-3.54%)
Oct 21, 2014 7.885 8.050 7.812 8.022 369,832 +0.17(+2.22%)
Oct 20, 2014 7.857 7.876 7.766 7.848 663,356 -0.01(-0.12%)
Oct 17, 2014 7.922 7.967 7.619 7.857 986,100 +0.06(+0.82%)
Oct 16, 2014 7.206 7.876 7.087 7.793 730,146 +0.47(+6.38%)
Oct 15, 2014 6.867 7.335 6.812 7.326 511,842 +0.29(+4.17%)
Oct 14, 2014 6.849 7.051 6.766 7.032 402,781 +0.28(+4.07%)
Oct 13, 2014 6.684 6.941 6.565 6.757 514,376 +0.10(+1.52%)
Oct 10, 2014 6.858 7.014 6.610 6.656 534,842 -0.27(-3.84%)
Oct 09, 2014 7.197 7.234 6.881 6.922 380,639 -0.30(-4.19%)
Oct 08, 2014 7.069 7.271 6.954 7.225 369,382 +0.16(+2.21%)
Oct 07, 2014 7.234 7.371 7.051 7.069 358,196 -0.24(-3.26%)
Oct 06, 2014 7.610 7.619 7.298 7.307 401,638 -0.27(-3.51%)
Oct 03, 2014 7.280 7.793 7.225 7.573 963,613 +0.39(+5.49%)
Oct 02, 2014 7.069 7.193 6.941 7.179 414,503 +0.11(+1.56%)
Oct 01, 2014 7.206 7.243 6.977 7.069 547,035 -0.16(-2.16%)
Sep 30, 2014 7.491 7.518 7.225 7.225 804,245 -0.27(-3.55%)
Sep 29, 2014 7.381 7.669 7.381 7.491 281,303 -0.01(-0.12%)
Sep 26, 2014 7.619 7.683 7.426 7.500 477,193 -0.13(-1.68%)
Sep 25, 2014 7.766 7.839 7.509 7.628 460,958 -0.17(-2.12%)
Sep 24, 2014 7.564 7.848 7.537 7.793 625,356 +0.26(+3.41%)
Sep 23, 2014 7.692 7.702 7.426 7.537 946,338 -0.17(-2.14%)
Sep 22, 2014 8.123 8.123 7.647 7.702 877,960 -0.50(-6.15%)
Sep 19, 2014 8.252 8.307 8.050 8.206 665,707 -0.02(-0.22%)
Sep 18, 2014 8.343 8.352 8.151 8.224 321,175 -0.11(-1.32%)
Sep 17, 2014 8.187 8.362 8.187 8.334 292,686 +0.15(+1.79%)
Sep 16, 2014 8.307 8.362 8.142 8.187 416,154 -0.15(-1.76%)
Sep 15, 2014 8.325 8.417 8.233 8.334 504,404 +0.00(+0.00%)
Sep 12, 2014 8.600 8.600 8.316 8.334 388,630 -0.26(-2.99%)
Sep 11, 2014 8.362 8.664 8.352 8.591 650,023 +0.17(+1.96%)
Sep 10, 2014 8.527 8.692 8.426 8.426 386,234 -0.10(-1.18%)
Sep 09, 2014 8.719 8.783 8.490 8.527 406,656 -0.22(-2.52%)
Sep 08, 2014 8.866 8.930 8.692 8.747 237,948 -0.15(-1.65%)
Sep 05, 2014 9.031 9.159 8.875 8.893 339,460 -0.16(-1.72%)
Sep 04, 2014 9.306 9.306 9.049 9.049 803,144 -0.21(-2.28%)
Sep 03, 2014 9.260 9.379 9.113 9.260 863,511 +0.05(+0.50%)
Sep 02, 2014 9.123 9.246 9.031 9.214 349,125 +0.11(+1.21%)
Aug 29, 2014 9.077 9.104 9.104 9.104 585,483 +0.04(+0.40%)
Aug 28, 2014 9.168 9.178 9.031 9.068 661,189 -0.16(-1.69%)
Aug 27, 2014 9.205 9.333 9.168 9.223 423,176 +0.01(+0.10%)
Aug 26, 2014 9.636 9.673 9.150 9.214 937,095 -0.42(-4.38%)
Aug 25, 2014 9.654 10.25 9.499 9.636 819,991 +0.10(+1.06%)
Aug 22, 2014 9.471 9.682 9.471 9.535 268,315 +0.03(+0.29%)
Aug 21, 2014 9.572 9.728 9.453 9.508 885,843 -0.06(-0.58%)
Aug 20, 2014 9.572 9.654 9.453 9.563 542,286 -0.05(-0.48%)
Aug 19, 2014 9.700 9.920 9.554 9.609 860,135 -0.04(-0.38%)
Aug 18, 2014 9.599 9.737 9.508 9.645 619,555 +0.20(+2.14%)
Aug 15, 2014 9.673 9.719 9.425 9.444 1,233,475 -0.13(-1.34%)
Aug 14, 2014 9.920 9.953 9.361 9.572 1,803,723 -0.35(-3.51%)
Aug 13, 2014 10.38 10.38 9.911 9.920 845,146 -0.39(-3.82%)
Aug 12, 2014 10.78 10.95 10.18 10.31 640,957 -0.55(-5.06%)
Aug 11, 2014 11.19 11.25 10.80 10.86 355,994 -0.21(-1.90%)
Aug 08, 2014 10.77 11.15 10.43 11.08 721,801 +0.30(+2.81%)
Aug 07, 2014 10.66 11.20 10.30 10.77 1,245,305 -0.43(-3.85%)
Aug 06, 2014 10.82 11.36 10.78 11.20 352,510 +0.25(+2.26%)
Aug 05, 2014 11.37 11.43 10.86 10.96 468,557 -0.48(-4.17%)
Aug 04, 2014 11.34 11.49 11.13 11.43 290,326 +0.15(+1.30%)
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.