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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 4:00 PM EDT, May 10, 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, 2013 3.887 3.933 3.823 3.823 424,941 -0.02(-0.48%)
Feb 27, 2013 3.832 3.869 3.759 3.842 273,714 +0.01(+0.24%)
Feb 26, 2013 3.768 3.842 3.732 3.832 409,939 +0.08(+2.20%)
Feb 25, 2013 3.777 3.878 3.677 3.750 455,311 -0.10(-2.62%)
Feb 22, 2013 3.814 3.897 3.768 3.851 456,996 +0.20(+5.53%)
Feb 21, 2013 3.777 3.933 3.567 3.649 975,767 -0.10(-2.69%)
Feb 20, 2013 3.576 4.007 2.980 3.750 1,601,489 -0.27(-6.62%)
Feb 19, 2013 4.062 4.172 3.971 4.016 816,997 -0.05(-1.13%)
Feb 15, 2013 4.098 4.190 4.016 4.062 529,501 -0.04(-0.89%)
Feb 14, 2013 4.282 4.282 3.897 4.098 936,546 -0.17(-3.87%)
Feb 13, 2013 4.566 4.566 4.227 4.263 618,932 -0.09(-2.11%)
Feb 12, 2013 4.208 4.447 4.181 4.355 670,697 +0.19(+4.63%)
Feb 11, 2013 4.034 4.218 4.034 4.162 673,105 +0.19(+4.85%)
Feb 08, 2013 3.759 4.016 3.741 3.970 508,422 +0.23(+6.13%)
Feb 07, 2013 3.988 4.071 3.713 3.741 739,706 -0.24(-5.99%)
Feb 06, 2013 3.878 4.048 3.860 3.979 635,678 +0.24(+6.37%)
Feb 04, 2013 3.585 3.787 3.585 3.741 742,759 +0.16(+4.35%)
Feb 01, 2013 3.429 3.631 3.320 3.585 467,942 +0.16(+4.55%)
Jan 31, 2013 3.622 3.622 3.273 3.429 976,337 -0.18(-5.08%)
Jan 30, 2013 3.658 3.658 3.467 3.612 772,336 -0.05(-1.25%)
Jan 29, 2013 3.530 3.704 3.392 3.658 1,081,564 +0.20(+5.84%)
Jan 28, 2013 3.099 3.457 3.053 3.457 782,743 +0.42(+13.90%)
Jan 25, 2013 2.806 3.117 2.806 3.035 362,404 +0.25(+8.88%)
Jan 24, 2013 2.769 2.833 2.769 2.787 329,881 +0.02(+0.66%)
Jan 23, 2013 2.714 2.769 2.659 2.769 289,865 +0.06(+2.37%)
Jan 22, 2013 2.622 2.723 2.586 2.705 317,681 +0.09(+3.51%)
Jan 18, 2013 2.558 2.613 2.558 2.613 156,643 +0.06(+2.15%)
Jan 17, 2013 2.475 2.677 2.471 2.558 482,616 +0.11(+4.49%)
Jan 16, 2013 2.485 2.503 2.420 2.448 79,050 -0.03(-1.11%)
Jan 15, 2013 2.485 2.503 2.448 2.475 77,080 -0.01(-0.37%)
Jan 14, 2013 2.439 2.512 2.365 2.485 211,491 +0.07(+3.04%)
Jan 11, 2013 2.430 2.430 2.365 2.411 108,011 +0.01(+0.38%)
Jan 10, 2013 2.457 2.475 2.402 2.402 55,814 -0.05(-1.87%)
Jan 09, 2013 2.503 2.512 2.420 2.448 140,654 -0.06(-2.20%)
Jan 08, 2013 2.375 2.567 2.335 2.503 443,340 +0.14(+5.81%)
Jan 07, 2013 2.200 2.402 2.164 2.365 412,397 +0.18(+8.40%)
Jan 04, 2013 2.173 2.228 2.164 2.182 144,209 +0.02(+0.85%)
Jan 03, 2013 2.109 2.200 2.072 2.164 169,857 +0.06(+3.06%)
Jan 02, 2013 2.090 2.118 2.017 2.100 197,669 +0.08(+4.09%)
Dec 31, 2012 2.017 2.045 1.971 2.017 121,788 -0.01(-0.45%)
Dec 28, 2012 2.045 2.047 2.026 2.026 80,208 -0.03(-1.34%)
Dec 27, 2012 2.081 2.090 2.035 2.054 62,830 -0.01(-0.44%)
Dec 26, 2012 2.054 2.100 2.035 2.063 64,217 +0.04(+1.81%)
Dec 24, 2012 2.063 2.109 2.026 2.026 28,138 -0.06(-2.64%)
Dec 21, 2012 2.035 2.100 2.026 2.081 83,675 -0.03(-1.30%)
Dec 20, 2012 2.081 2.109 2.072 2.109 77,285 +0.02(+0.88%)
Dec 19, 2012 2.136 2.145 2.072 2.090 33,211 -0.03(-1.30%)
Dec 18, 2012 2.054 2.145 2.054 2.118 67,487 +0.05(+2.21%)
Dec 17, 2012 2.054 2.100 2.026 2.072 89,342 +0.04(+1.80%)
Dec 14, 2012 2.008 2.063 1.944 2.035 107,771 +0.02(+0.91%)
Dec 13, 2012 1.980 2.063 1.971 2.017 171,454 +0.01(+0.46%)
Dec 12, 2012 1.980 2.008 1.916 2.008 72,641 +0.05(+2.34%)
Dec 11, 2012 1.935 1.980 1.935 1.962 73,118 +0.02(+0.94%)
Dec 10, 2012 1.898 1.980 1.898 1.944 140,573 +0.02(+0.95%)
Dec 07, 2012 1.870 1.925 1.852 1.925 131,022 +0.06(+2.94%)
Dec 06, 2012 1.889 1.890 1.825 1.870 119,532 -0.03(-1.45%)
Dec 05, 2012 1.925 1.962 1.843 1.898 105,897 -0.04(-1.90%)
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.