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

Gray Television (NY: GTN )

6.560 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2014 10.30 10.39 10.04 10.31 454,139 +0.01(+0.09%)
Apr 29, 2014 10.44 10.55 10.17 10.30 446,111 -0.11(-1.06%)
Apr 28, 2014 10.44 10.69 9.970 10.41 709,484 +0.01(+0.09%)
Apr 25, 2014 10.58 10.66 10.21 10.40 688,357 -0.21(-1.99%)
Apr 24, 2014 10.79 10.79 10.31 10.61 558,762 -0.10(-0.94%)
Apr 23, 2014 10.65 10.82 10.55 10.71 442,356 +0.06(+0.60%)
Apr 22, 2014 10.63 10.76 10.45 10.65 498,539 +0.03(+0.26%)
Apr 21, 2014 10.25 10.64 10.07 10.62 547,196 +0.45(+4.42%)
Apr 17, 2014 10.02 10.17 10.17 10.17 458,323 +0.15(+1.46%)
Apr 16, 2014 9.952 10.08 9.686 10.03 484,637 +0.16(+1.67%)
Apr 15, 2014 9.934 10.28 9.420 9.860 737,464 -0.04(-0.37%)
Apr 14, 2014 9.787 10.29 9.769 9.897 893,902 +0.26(+2.66%)
Apr 11, 2014 9.677 9.961 9.503 9.640 879,759 -0.18(-1.87%)
Apr 10, 2014 10.42 10.55 9.759 9.824 1,364,929 -0.59(-5.63%)
Apr 09, 2014 9.732 10.89 9.622 10.41 3,342,668 +1.32(+14.52%)
Apr 08, 2014 8.550 9.136 8.266 9.091 1,236,825 +0.53(+6.21%)
Apr 07, 2014 8.971 8.980 8.513 8.559 972,618 -0.50(-5.56%)
Apr 04, 2014 9.494 9.604 9.026 9.063 907,728 -0.41(-4.35%)
Apr 03, 2014 9.897 10.01 9.379 9.475 777,811 -0.42(-4.26%)
Apr 02, 2014 9.631 10.03 9.329 9.897 1,433,506 +0.27(+2.76%)
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.