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 (%)
Apr 30, 2015 12.29 12.47 12.11 12.16 437,344 -0.24(-1.92%)
Apr 29, 2015 12.65 12.66 12.26 12.40 556,867 -0.38(-2.94%)
Apr 28, 2015 12.73 12.91 12.21 12.77 795,532 +0.02(+0.14%)
Apr 27, 2015 12.66 13.12 12.62 12.75 696,454 +0.14(+1.09%)
Apr 24, 2015 12.74 12.77 12.36 12.62 704,255 -0.15(-1.15%)
Apr 23, 2015 12.57 12.83 12.57 12.76 420,462 +0.17(+1.38%)
Apr 22, 2015 12.53 12.72 12.36 12.59 317,164 +0.05(+0.37%)
Apr 21, 2015 12.64 12.65 12.47 12.54 303,918 -0.03(-0.22%)
Apr 20, 2015 12.70 12.83 12.49 12.57 495,080 -0.08(-0.65%)
Apr 17, 2015 12.90 12.90 12.55 12.65 599,561 -0.37(-2.82%)
Apr 16, 2015 12.87 13.06 12.77 13.02 532,265 +0.16(+1.21%)
Apr 15, 2015 12.53 12.88 12.30 12.86 619,427 +0.31(+2.48%)
Apr 14, 2015 12.77 12.89 12.42 12.55 783,347 -0.30(-2.35%)
Apr 13, 2015 13.00 13.19 12.84 12.85 580,728 -0.12(-0.92%)
Apr 10, 2015 13.06 13.16 12.92 12.97 540,053 +0.02(+0.14%)
Apr 09, 2015 12.93 13.00 12.71 12.96 465,018 -0.03(-0.21%)
Apr 08, 2015 12.73 13.03 12.66 12.98 714,495 +0.28(+2.16%)
Apr 07, 2015 12.77 12.95 12.69 12.71 572,153 -0.06(-0.50%)
Apr 06, 2015 12.79 13.03 12.76 12.77 873,877 -0.16(-1.21%)
Apr 02, 2015 12.81 12.93 12.93 12.93 1,457,492 +0.17(+1.29%)
Apr 01, 2015 12.72 12.89 12.63 12.76 1,192,717 +0.09(+0.72%)
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%)
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.