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

Gray Television (NY: GTN )

7.020 +0.280 (+4.15%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 9, 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 (%)
Mar 31, 2015 12.73 12.98 12.58 12.67 1,126,574 -0.07(-0.58%)
Mar 30, 2015 12.42 12.79 12.30 12.74 1,029,933 +0.44(+3.58%)
Mar 27, 2015 11.92 12.31 11.85 12.30 1,582,266 +0.39(+3.31%)
Mar 26, 2015 11.87 12.06 11.69 11.91 5,049,699 -0.28(-2.33%)
Mar 25, 2015 12.68 12.93 12.12 12.19 1,040,281 -0.49(-3.83%)
Mar 24, 2015 12.30 12.83 12.24 12.68 844,774 +0.40(+3.29%)
Mar 23, 2015 13.15 13.16 11.93 12.28 1,177,137 -0.94(-7.14%)
Mar 20, 2015 13.23 13.57 13.16 13.22 583,426 -0.04(-0.28%)
Mar 19, 2015 13.18 13.40 13.03 13.26 379,666 +0.07(+0.56%)
Mar 18, 2015 13.09 13.44 12.97 13.18 399,557 -0.02(-0.14%)
Mar 17, 2015 13.07 13.39 13.03 13.20 500,426 +0.02(+0.14%)
Mar 16, 2015 13.00 13.32 12.93 13.18 503,706 +0.31(+2.42%)
Mar 13, 2015 12.84 13.27 12.70 12.87 757,029 +0.07(+0.57%)
Mar 12, 2015 12.23 12.96 12.12 12.80 839,200 +0.69(+5.68%)
Mar 11, 2015 12.03 12.14 11.99 12.11 329,846 +0.07(+0.61%)
Mar 10, 2015 11.97 12.11 11.79 12.04 383,446 +0.00(+0.00%)
Mar 09, 2015 11.64 12.13 11.48 12.04 598,040 +0.49(+4.21%)
Mar 06, 2015 11.29 12.37 11.23 11.55 1,825,062 +0.27(+2.36%)
Mar 05, 2015 10.37 11.29 10.09 11.29 877,607 +1.28(+12.83%)
Mar 04, 2015 10.02 10.12 9.920 10.00 219,785 -0.06(-0.64%)
Mar 03, 2015 10.08 10.18 9.810 10.07 323,965 -0.05(-0.54%)
Mar 02, 2015 10.09 10.20 10.05 10.12 242,005 +0.09(+0.91%)
Feb 27, 2015 10.21 10.28 9.884 10.03 415,826 -0.18(-1.80%)
Feb 26, 2015 10.12 10.21 9.975 10.21 296,138 +0.12(+1.18%)
Feb 25, 2015 9.865 10.11 9.865 10.09 424,723 +0.25(+2.51%)
Feb 24, 2015 9.755 9.929 9.728 9.847 341,317 +0.07(+0.75%)
Feb 23, 2015 9.709 9.865 9.609 9.774 257,993 +0.08(+0.85%)
Feb 20, 2015 9.645 9.728 9.526 9.691 183,001 +0.06(+0.57%)
Feb 19, 2015 9.572 10.07 9.499 9.636 486,346 +0.09(+0.96%)
Feb 18, 2015 9.462 9.627 9.370 9.544 327,589 +0.11(+1.17%)
Feb 17, 2015 9.315 9.508 9.233 9.434 312,972 +0.14(+1.48%)
Feb 13, 2015 8.985 9.297 9.297 9.297 298,631 +0.34(+3.79%)
Feb 12, 2015 9.150 9.223 8.829 8.958 275,696 -0.15(-1.61%)
Feb 11, 2015 9.077 9.223 8.939 9.104 240,663 +0.03(+0.30%)
Feb 10, 2015 9.306 9.343 8.939 9.077 344,521 -0.13(-1.39%)
Feb 09, 2015 9.361 9.590 9.123 9.205 358,121 -0.16(-1.66%)
Feb 06, 2015 9.141 9.464 9.095 9.361 268,550 +0.22(+2.41%)
Feb 05, 2015 9.288 9.389 9.086 9.141 149,308 -0.12(-1.29%)
Feb 04, 2015 9.049 9.389 9.049 9.260 180,600 +0.16(+1.71%)
Feb 03, 2015 8.857 9.205 8.857 9.104 290,372 +0.29(+3.33%)
Feb 02, 2015 9.031 9.031 8.408 8.811 261,938 +0.14(+1.59%)
Jan 30, 2015 8.756 8.948 8.499 8.673 489,969 -0.17(-1.97%)
Jan 29, 2015 8.967 9.003 8.582 8.848 246,532 -0.12(-1.33%)
Jan 28, 2015 9.462 9.471 8.848 8.967 275,852 -0.45(-4.77%)
Jan 27, 2015 9.297 9.590 9.269 9.416 124,326 -0.01(-0.10%)
Jan 26, 2015 9.618 9.668 9.288 9.425 178,311 -0.19(-2.00%)
Jan 23, 2015 9.581 9.737 9.495 9.618 206,384 +0.06(+0.67%)
Jan 22, 2015 9.554 9.581 9.196 9.554 310,283 +0.13(+1.36%)
Jan 21, 2015 9.214 9.517 9.086 9.425 216,927 +0.21(+2.29%)
Jan 20, 2015 9.361 9.444 9.196 9.214 269,551 -0.13(-1.37%)
Jan 16, 2015 9.022 9.361 9.013 9.343 193,632 +0.26(+2.83%)
Jan 15, 2015 9.554 9.636 9.068 9.086 362,767 -0.41(-4.34%)
Jan 14, 2015 9.673 9.764 9.389 9.499 131,912 -0.31(-3.18%)
Jan 13, 2015 9.645 9.939 9.535 9.810 259,136 +0.30(+3.18%)
Jan 12, 2015 9.599 9.792 9.434 9.508 196,395 -0.06(-0.67%)
Jan 09, 2015 9.554 9.810 9.407 9.572 154,532 +0.02(+0.19%)
Jan 08, 2015 9.517 9.792 9.361 9.554 240,484 +0.18(+1.96%)
Jan 07, 2015 9.471 9.563 9.168 9.370 298,366 +0.01(+0.10%)
Jan 06, 2015 9.911 9.957 9.223 9.361 379,932 -0.51(-5.20%)
Jan 05, 2015 9.975 10.14 9.645 9.874 287,107 -0.15(-1.46%)
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.