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 (%)
Feb 28, 2017 12.65 12.78 12.44 12.46 1,769,872 -0.27(-2.16%)
Feb 27, 2017 12.23 12.83 12.18 12.74 2,075,254 +0.50(+4.12%)
Feb 24, 2017 12.10 12.26 12.00 12.23 641,041 +0.05(+0.38%)
Feb 23, 2017 12.14 12.23 11.91 12.19 923,831 +0.09(+0.76%)
Feb 22, 2017 11.45 12.10 11.45 12.10 1,633,529 +0.60(+5.18%)
Feb 21, 2017 11.55 11.73 11.32 11.50 872,526 +0.00(+0.00%)
Feb 17, 2017 11.50 11.50 11.50 0 +0.09(+0.80%)
Feb 16, 2017 11.64 11.73 11.32 11.41 874,643 -0.14(-1.19%)
Feb 15, 2017 11.50 11.68 11.41 11.55 797,851 +0.09(+0.80%)
Feb 14, 2017 11.27 11.50 11.18 11.45 719,422 +0.09(+0.81%)
Feb 13, 2017 11.55 11.55 11.13 11.36 743,508 -0.18(-1.59%)
Feb 10, 2017 11.55 11.64 11.20 11.55 796,172 +0.09(+0.80%)
Feb 09, 2017 11.18 11.59 11.13 11.45 1,579,986 +0.37(+3.31%)
Feb 08, 2017 10.90 11.27 10.68 11.09 1,206,147 +0.14(+1.25%)
Feb 07, 2017 11.13 11.45 10.95 10.95 756,963 -0.09(-0.83%)
Feb 06, 2017 11.04 11.32 11.00 11.04 537,677 -0.05(-0.41%)
Feb 03, 2017 11.04 11.18 10.90 11.09 662,624 +0.14(+1.25%)
Feb 02, 2017 11.18 11.41 10.86 10.95 785,434 -0.23(-2.05%)
Feb 01, 2017 10.90 11.27 10.86 11.18 2,161,645 +0.32(+2.95%)
Jan 31, 2017 10.81 10.95 10.63 10.86 714,642 +0.05(+0.42%)
Jan 30, 2017 10.40 10.95 10.31 10.81 1,416,888 +0.27(+2.61%)
Jan 27, 2017 10.58 10.68 10.45 10.54 965,737 -0.05(-0.43%)
Jan 26, 2017 10.63 10.90 10.58 10.58 913,544 -0.05(-0.43%)
Jan 25, 2017 10.13 10.77 10.13 10.63 1,458,351 +0.60(+5.94%)
Jan 24, 2017 9.943 10.13 9.805 10.03 723,041 +0.09(+0.92%)
Jan 23, 2017 9.943 10.08 9.805 9.943 546,685 +0.00(+0.00%)
Jan 20, 2017 9.714 10.17 9.622 9.943 1,067,700 +0.27(+2.84%)
Jan 19, 2017 9.576 9.759 9.485 9.668 1,250,596 +0.14(+1.44%)
Jan 18, 2017 9.485 9.621 9.416 9.530 955,968 +0.32(+3.48%)
Jan 17, 2017 9.164 9.851 9.118 9.210 1,693,238 -0.50(-5.19%)
Jan 13, 2017 9.714 9.714 9.714 0 -0.05(-0.47%)
Jan 12, 2017 10.03 10.03 9.576 9.759 498,433 -0.27(-2.74%)
Jan 11, 2017 9.668 10.08 9.530 10.03 1,785,033 +0.37(+3.79%)
Jan 10, 2017 10.03 10.13 9.599 9.668 1,849,469 -0.37(-3.65%)
Jan 09, 2017 10.03 10.17 9.805 10.03 1,253,002 -0.09(-0.90%)
Jan 06, 2017 10.22 10.29 9.989 10.13 793,738 +0.05(+0.45%)
Jan 05, 2017 10.22 10.26 9.943 10.08 908,959 -0.18(-1.79%)
Jan 04, 2017 10.08 10.36 9.966 10.26 778,306 +0.23(+2.28%)
Jan 03, 2017 10.13 10.26 9.759 10.03 981,500 +0.09(+0.92%)
Dec 30, 2016 9.943 9.943 9.943 0 +0.09(+0.93%)
Dec 29, 2016 9.714 9.897 9.622 9.851 543,888 +0.09(+0.94%)
Dec 28, 2016 9.989 10.03 9.714 9.759 577,761 -0.23(-2.29%)
Dec 27, 2016 9.989 10.19 9.943 9.989 336,585 +0.00(+0.00%)
Dec 23, 2016 9.989 9.989 9.989 0 +0.23(+2.35%)
Dec 22, 2016 9.622 10.03 9.622 9.759 662,202 +0.09(+0.95%)
Dec 21, 2016 9.805 9.851 9.668 9.668 491,284 -0.14(-1.40%)
Dec 20, 2016 9.576 9.943 9.576 9.805 850,962 +0.23(+2.39%)
Dec 19, 2016 9.576 9.759 9.485 9.576 667,747 -0.09(-0.95%)
Dec 16, 2016 9.668 10.03 9.622 9.668 894,572 -0.05(-0.47%)
Dec 15, 2016 9.805 10.13 9.622 9.714 1,239,368 +0.05(+0.47%)
Dec 14, 2016 9.622 9.759 9.485 9.668 968,633 +0.09(+0.96%)
Dec 13, 2016 9.393 9.668 9.255 9.576 1,192,825 +0.23(+2.45%)
Dec 12, 2016 9.851 9.989 9.255 9.347 2,039,438 -0.64(-6.42%)
Dec 09, 2016 10.36 10.45 9.759 9.989 1,382,069 -0.32(-3.11%)
Dec 08, 2016 9.943 10.31 9.759 10.31 1,605,965 +0.32(+3.21%)
Dec 07, 2016 9.668 10.03 9.485 9.989 1,313,808 +0.27(+2.83%)
Dec 06, 2016 9.347 9.805 9.210 9.714 1,167,309 +0.37(+3.92%)
Dec 05, 2016 9.301 9.530 9.255 9.347 1,253,553 +0.09(+0.99%)
Dec 02, 2016 9.301 9.361 9.118 9.255 947,013 -0.09(-0.98%)
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.