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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2013 5.309 5.483 5.246 5.455 651,493 +0.09(+1.71%)
May 30, 2013 5.281 5.391 5.226 5.364 299,437 +0.08(+1.56%)
May 29, 2013 5.272 5.309 5.180 5.281 150,313 -0.02(-0.35%)
May 28, 2013 5.419 5.519 5.235 5.299 496,834 -0.03(-0.52%)
May 24, 2013 5.199 5.391 5.098 5.327 320,726 +0.13(+2.47%)
May 23, 2013 5.061 5.226 4.795 5.199 525,144 +0.05(+0.89%)
May 22, 2013 5.446 5.546 5.098 5.153 489,984 -0.30(-5.55%)
May 21, 2013 5.354 5.501 5.327 5.455 549,472 +0.10(+1.88%)
May 20, 2013 5.455 5.593 5.290 5.354 844,479 -0.16(-2.83%)
May 17, 2013 5.721 5.960 5.474 5.510 841,353 -0.17(-3.06%)
May 16, 2013 5.730 5.895 5.611 5.684 663,457 -0.06(-0.96%)
May 15, 2013 6.005 6.088 5.739 5.739 653,520 -0.38(-6.15%)
May 13, 2013 6.161 6.180 5.987 6.115 726,588 -0.06(-1.04%)
May 10, 2013 6.005 6.180 5.955 6.180 469,674 +0.22(+3.69%)
May 09, 2013 5.859 6.033 5.776 5.960 473,412 +0.13(+2.20%)
May 08, 2013 6.143 6.189 5.776 5.831 795,773 -0.25(-4.07%)
May 07, 2013 6.427 6.472 6.060 6.079 844,561 -0.32(-5.01%)
May 06, 2013 6.189 6.583 6.189 6.400 1,042,101 +0.29(+4.80%)
May 03, 2013 6.189 6.230 6.097 6.106 792,888 +0.12(+1.99%)
May 02, 2013 5.849 6.189 5.831 5.987 1,170,907 +0.14(+2.35%)
May 01, 2013 5.776 5.960 5.749 5.849 690,386 +0.03(+0.47%)
Apr 30, 2013 5.776 5.877 5.281 5.822 1,039,737 +0.01(+0.16%)
Apr 29, 2013 5.859 6.015 5.758 5.813 714,696 -0.05(-0.78%)
Apr 26, 2013 5.914 5.960 5.849 5.859 661,120 -0.06(-0.93%)
Apr 25, 2013 5.657 6.106 5.620 5.914 1,097,514 +0.28(+5.05%)
Apr 24, 2013 5.684 5.868 5.538 5.629 939,975 -0.06(-0.97%)
Apr 23, 2013 5.272 5.776 5.249 5.684 1,444,057 +0.47(+8.96%)
Apr 22, 2013 4.841 5.309 4.740 5.217 966,386 +0.44(+9.21%)
Apr 19, 2013 4.667 4.832 4.603 4.777 353,394 +0.17(+3.78%)
Apr 18, 2013 4.768 4.813 4.584 4.603 473,427 -0.15(-3.09%)
Apr 17, 2013 4.667 4.786 4.630 4.749 512,530 +0.02(+0.39%)
Apr 16, 2013 4.722 4.754 4.584 4.731 751,879 +0.19(+4.24%)
Apr 15, 2013 4.813 4.813 4.364 4.538 1,018,564 -0.26(-5.35%)
Apr 12, 2013 4.878 5.034 4.731 4.795 1,063,133 -0.11(-2.24%)
Apr 11, 2013 4.529 4.978 4.520 4.905 2,532,000 +0.43(+9.63%)
Apr 10, 2013 4.410 4.538 4.410 4.474 823,369 +0.07(+1.67%)
Apr 09, 2013 4.474 4.548 4.401 4.401 597,229 -0.05(-1.03%)
Apr 08, 2013 4.227 4.447 4.218 4.447 351,301 +0.23(+5.43%)
Apr 05, 2013 4.107 4.254 4.043 4.218 184,551 +0.03(+0.66%)
Apr 04, 2013 4.162 4.254 4.052 4.190 302,999 +0.06(+1.33%)
Apr 03, 2013 4.474 4.493 4.007 4.135 732,430 -0.32(-7.20%)
Apr 02, 2013 4.538 4.628 4.447 4.456 618,346 -0.04(-0.82%)
Apr 01, 2013 4.300 4.639 4.273 4.493 1,206,302 +0.19(+4.48%)
Mar 28, 2013 4.043 4.337 4.039 4.300 486,254 +0.28(+7.08%)
Mar 27, 2013 4.107 4.107 3.979 4.016 180,051 -0.09(-2.23%)
Mar 26, 2013 4.162 4.181 4.080 4.107 180,711 -0.04(-0.89%)
Mar 25, 2013 4.080 4.153 3.988 4.144 241,622 +0.13(+3.20%)
Mar 22, 2013 4.126 4.190 4.016 4.016 326,520 -0.14(-3.31%)
Mar 21, 2013 4.208 4.291 4.112 4.153 200,313 -0.02(-0.44%)
Mar 20, 2013 4.098 4.373 4.062 4.172 814,857 +0.11(+2.71%)
Mar 19, 2013 4.162 4.162 3.878 4.062 496,581 -0.08(-1.99%)
Mar 18, 2013 4.034 4.162 3.952 4.144 488,030 +0.11(+2.73%)
Mar 15, 2013 4.016 4.080 3.942 4.034 415,917 +0.06(+1.38%)
Mar 14, 2013 3.851 4.034 3.787 3.979 567,265 +0.14(+3.58%)
Mar 13, 2013 3.970 3.979 3.842 3.842 234,016 -0.15(-3.68%)
Mar 12, 2013 3.851 4.007 3.851 3.988 383,093 +0.08(+2.11%)
Mar 11, 2013 4.007 4.007 3.823 3.906 470,954 -0.11(-2.74%)
Mar 08, 2013 4.126 4.126 3.915 4.016 395,682 -0.06(-1.57%)
Mar 07, 2013 4.080 4.107 4.034 4.080 202,644 +0.00(+0.00%)
Mar 06, 2013 4.089 4.172 4.080 4.080 305,257 +0.04(+0.91%)
Mar 05, 2013 3.961 4.085 3.961 4.043 401,196 +0.08(+2.08%)
Mar 04, 2013 3.997 4.089 3.952 3.961 393,307 -0.09(-2.26%)
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.