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, 2013 7.601 7.793 7.307 7.747 1,045,108 +0.12(+1.56%)
Oct 30, 2013 7.958 7.958 7.390 7.628 603,943 -0.31(-3.93%)
Oct 29, 2013 7.619 7.977 7.619 7.940 502,143 +0.33(+4.34%)
Oct 28, 2013 7.821 7.876 7.436 7.610 775,017 -0.24(-3.04%)
Oct 25, 2013 8.206 8.206 7.775 7.848 654,199 -0.30(-3.71%)
Oct 24, 2013 8.132 8.215 8.096 8.151 403,883 +0.02(+0.23%)
Oct 23, 2013 8.151 8.261 7.904 8.132 544,964 -0.06(-0.78%)
Oct 22, 2013 8.417 8.563 8.182 8.197 1,083,183 -0.24(-2.83%)
Oct 21, 2013 8.041 8.472 7.995 8.435 1,136,632 +0.40(+5.02%)
Oct 18, 2013 8.032 8.059 7.839 8.032 554,255 +0.07(+0.92%)
Oct 17, 2013 8.142 8.389 7.958 7.958 844,443 -0.22(-2.69%)
Oct 16, 2013 8.252 8.472 7.977 8.178 1,103,868 +0.03(+0.34%)
Oct 15, 2013 7.564 8.426 7.500 8.151 2,190,628 +0.58(+7.63%)
Oct 14, 2013 7.518 7.674 7.243 7.573 743,056 -0.06(-0.84%)
Oct 11, 2013 7.005 7.876 6.996 7.637 1,489,745 +0.63(+9.03%)
Oct 10, 2013 7.032 7.170 6.922 7.005 940,591 +0.14(+2.00%)
Oct 09, 2013 6.665 7.408 6.304 6.867 1,596,085 +0.20(+3.03%)
Oct 08, 2013 7.179 7.188 6.647 6.665 765,877 -0.52(-7.27%)
Oct 07, 2013 7.326 7.793 7.188 7.188 879,958 +0.00(+0.00%)
Oct 04, 2013 6.785 7.243 6.748 7.188 635,057 +0.39(+5.66%)
Oct 03, 2013 7.041 7.041 6.794 6.803 438,363 -0.24(-3.39%)
Oct 02, 2013 7.106 7.225 6.913 7.041 534,282 -0.11(-1.54%)
Oct 01, 2013 7.179 7.344 7.106 7.151 492,890 -0.05(-0.64%)
Sep 30, 2013 7.032 7.220 6.845 7.197 659,634 +0.02(+0.26%)
Sep 27, 2013 7.206 7.303 7.091 7.179 428,749 -0.06(-0.89%)
Sep 26, 2013 6.849 7.490 6.831 7.243 1,054,561 +0.43(+6.33%)
Sep 25, 2013 6.941 7.172 6.812 6.812 536,487 -0.14(-1.98%)
Sep 24, 2013 6.748 7.051 6.565 6.950 758,083 +0.22(+3.27%)
Sep 23, 2013 6.491 6.840 6.409 6.730 592,632 +0.26(+3.97%)
Sep 20, 2013 6.849 6.876 6.455 6.473 955,048 -0.31(-4.59%)
Sep 19, 2013 6.748 6.908 6.629 6.785 870,940 +0.05(+0.68%)
Sep 18, 2013 6.574 6.840 6.455 6.739 633,424 +0.15(+2.23%)
Sep 17, 2013 6.216 6.629 6.198 6.592 788,835 +0.37(+5.89%)
Sep 16, 2013 6.436 6.418 6.184 6.225 464,246 -0.19(-3.00%)
Sep 13, 2013 6.152 6.418 6.115 6.418 546,167 +0.29(+4.79%)
Sep 12, 2013 5.886 6.152 5.813 6.125 560,187 +0.24(+4.05%)
Sep 11, 2013 5.932 6.070 5.859 5.886 483,680 -0.07(-1.23%)
Sep 10, 2013 6.207 6.253 5.905 5.960 757,311 -0.22(-3.56%)
Sep 09, 2013 6.079 6.207 5.969 6.180 409,970 +0.12(+1.97%)
Sep 06, 2013 6.125 6.180 5.840 6.060 489,496 +0.02(+0.30%)
Sep 05, 2013 6.262 6.317 6.015 6.042 358,046 -0.19(-3.09%)
Sep 04, 2013 6.161 6.299 6.134 6.235 483,205 +0.06(+1.04%)
Sep 03, 2013 6.161 6.271 6.042 6.170 637,226 +0.12(+1.97%)
Aug 30, 2013 6.189 6.537 6.015 6.051 1,263,383 -0.17(-2.65%)
Aug 29, 2013 5.785 6.216 5.776 6.216 567,396 +0.41(+7.11%)
Aug 28, 2013 5.758 5.914 5.694 5.804 420,973 +0.03(+0.48%)
Aug 27, 2013 6.015 6.206 5.721 5.776 675,206 -0.37(-5.97%)
Aug 26, 2013 5.923 6.271 5.886 6.143 564,941 +0.22(+3.72%)
Aug 23, 2013 6.005 6.033 5.868 5.923 621,629 -0.08(-1.37%)
Aug 22, 2013 6.015 6.070 5.886 6.005 470,615 -0.01(-0.15%)
Aug 21, 2013 5.978 6.088 5.868 6.015 354,698 +0.04(+0.61%)
Aug 20, 2013 6.134 6.147 5.877 5.978 575,049 -0.19(-3.12%)
Aug 19, 2013 6.115 6.326 6.115 6.170 751,146 +0.04(+0.60%)
Aug 16, 2013 5.886 6.244 5.675 6.134 1,015,874 +0.11(+1.83%)
Aug 15, 2013 5.739 6.216 5.510 6.024 1,472,895 +0.17(+2.82%)
Aug 14, 2013 6.244 6.244 5.753 5.859 1,200,300 -0.40(-6.44%)
Aug 13, 2013 6.528 6.528 6.170 6.262 491,891 -0.26(-3.94%)
Aug 12, 2013 6.427 6.583 6.335 6.519 551,985 +0.06(+0.85%)
Aug 09, 2013 6.986 6.986 6.381 6.464 1,001,170 -0.56(-7.96%)
Aug 08, 2013 6.977 7.261 6.968 7.023 549,878 +0.10(+1.46%)
Aug 07, 2013 6.895 6.986 6.840 6.922 313,553 -0.04(-0.53%)
Aug 06, 2013 7.188 7.261 6.812 6.959 697,075 -0.26(-3.56%)
Aug 05, 2013 7.426 7.518 7.179 7.216 564,849 -0.22(-2.96%)
Aug 02, 2013 7.261 7.491 7.188 7.436 573,409 +0.13(+1.76%)
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.