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 (%)
Feb 28, 2014 10.73 10.94 10.59 10.77 401,654 +0.06(+0.60%)
Feb 27, 2014 10.63 10.75 10.43 10.71 229,718 +0.06(+0.60%)
Feb 26, 2014 10.87 10.98 10.59 10.64 401,913 -0.22(-2.03%)
Feb 25, 2014 10.98 11.08 10.78 10.86 446,926 -0.12(-1.08%)
Feb 24, 2014 10.96 11.06 10.86 10.98 358,625 +0.13(+1.18%)
Feb 21, 2014 10.75 10.92 10.53 10.86 633,126 +0.16(+1.46%)
Feb 20, 2014 10.23 10.75 10.16 10.70 1,200,662 +0.77(+7.76%)
Feb 19, 2014 10.28 10.37 9.792 9.929 613,912 -0.36(-3.48%)
Feb 18, 2014 10.04 10.38 9.994 10.29 706,495 +0.26(+2.56%)
Feb 14, 2014 9.984 10.03 10.03 10.03 720,075 -0.01(-0.09%)
Feb 13, 2014 9.471 10.07 9.425 10.04 1,000,274 +0.45(+4.68%)
Feb 12, 2014 9.590 9.645 9.214 9.590 1,002,468 -0.02(-0.19%)
Feb 11, 2014 10.02 10.02 9.544 9.609 1,132,544 -0.43(-4.29%)
Feb 10, 2014 10.30 10.37 9.801 10.04 962,681 -0.28(-2.75%)
Feb 07, 2014 10.77 10.89 10.28 10.32 720,762 -0.38(-3.51%)
Feb 06, 2014 10.19 10.80 10.09 10.70 932,872 +0.53(+5.23%)
Feb 05, 2014 10.29 10.46 9.691 10.17 1,111,655 +0.44(+4.52%)
Feb 04, 2014 10.06 10.23 9.728 9.728 573,135 -0.24(-2.39%)
Feb 03, 2014 10.28 10.36 9.801 9.966 711,710 -0.47(-4.48%)
Jan 31, 2014 10.02 10.53 9.930 10.43 657,710 +0.21(+2.06%)
Jan 30, 2014 10.06 10.34 10.05 10.22 506,370 +0.29(+2.96%)
Jan 29, 2014 10.04 10.15 9.764 9.929 395,740 -0.28(-2.78%)
Jan 28, 2014 9.783 10.21 9.764 10.21 788,414 +0.38(+3.82%)
Jan 27, 2014 9.984 10.10 9.673 9.838 624,567 -0.17(-1.65%)
Jan 24, 2014 10.23 10.23 9.819 10.00 589,152 -0.27(-2.59%)
Jan 23, 2014 10.39 10.40 10.18 10.27 326,623 -0.25(-2.35%)
Jan 22, 2014 10.27 10.54 10.15 10.52 815,881 +0.25(+2.41%)
Jan 21, 2014 10.83 10.96 10.15 10.27 939,973 -0.53(-4.92%)
Jan 17, 2014 11.05 10.80 10.80 10.80 529,640 -0.29(-2.64%)
Jan 16, 2014 11.08 11.25 10.95 11.09 880,929 -0.01(-0.08%)
Jan 15, 2014 11.83 11.84 10.80 11.10 1,871,072 -0.72(-6.12%)
Jan 14, 2014 11.84 11.96 11.52 11.83 469,100 +0.05(+0.47%)
Jan 13, 2014 12.38 12.39 11.53 11.77 650,057 -0.61(-4.96%)
Jan 10, 2014 12.08 12.42 12.01 12.39 678,119 +0.22(+1.81%)
Jan 09, 2014 12.73 12.75 11.87 12.17 1,056,130 -0.54(-4.26%)
Jan 08, 2014 12.81 12.88 12.45 12.71 780,562 -0.10(-0.79%)
Jan 07, 2014 13.03 13.27 12.35 12.81 975,940 -0.21(-1.62%)
Jan 06, 2014 13.43 13.58 12.88 13.02 706,340 -0.35(-2.61%)
Jan 03, 2014 13.45 13.52 12.98 13.37 718,873 -0.09(-0.68%)
Jan 02, 2014 13.58 13.73 13.24 13.46 784,444 -0.18(-1.34%)
Dec 31, 2013 13.07 13.64 13.64 13.64 2,188,583 +0.68(+5.23%)
Dec 30, 2013 13.20 13.29 12.68 12.96 696,612 -0.29(-2.21%)
Dec 27, 2013 13.47 13.47 12.88 13.26 525,587 -0.09(-0.69%)
Dec 26, 2013 13.53 13.84 13.12 13.35 761,960 -0.16(-1.15%)
Dec 24, 2013 13.61 13.61 13.13 13.51 369,014 -0.13(-0.94%)
Dec 23, 2013 13.18 13.75 13.07 13.63 920,629 +0.51(+3.91%)
Dec 20, 2013 12.42 13.22 12.35 13.12 1,189,315 +0.78(+6.31%)
Dec 19, 2013 12.82 12.98 12.27 12.34 852,308 -0.47(-3.65%)
Dec 18, 2013 12.62 12.89 12.25 12.81 994,970 +0.19(+1.53%)
Dec 17, 2013 12.18 12.76 11.92 12.62 993,812 +0.49(+4.01%)
Dec 16, 2013 12.56 12.69 12.02 12.13 1,032,440 -0.31(-2.51%)
Dec 13, 2013 12.13 12.63 12.11 12.44 1,257,399 +0.40(+3.35%)
Dec 12, 2013 11.23 12.35 11.19 12.04 1,692,284 +1.01(+9.14%)
Dec 11, 2013 11.40 11.45 10.96 11.03 633,882 -0.33(-2.91%)
Dec 10, 2013 11.40 11.55 11.23 11.36 851,099 +0.05(+0.41%)
Dec 09, 2013 11.73 11.78 11.16 11.31 916,581 -0.38(-3.22%)
Dec 06, 2013 10.82 11.94 10.82 11.69 1,166,676 +1.07(+10.10%)
Dec 05, 2013 11.27 11.37 10.53 10.62 1,192,352 -0.68(-6.01%)
Dec 04, 2013 10.87 11.44 10.87 11.30 908,622 +0.32(+2.92%)
Dec 03, 2013 11.24 11.32 10.42 10.97 2,672,812 -0.16(-1.48%)
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.