Skip to main content

Gray Television (NY: GTN )

7.010 +0.270 (+4.01%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 10.62 10.64 10.32 10.48 492,791 -0.11(-1.04%)
May 29, 2014 10.61 10.64 10.45 10.59 209,374 +0.01(+0.09%)
May 28, 2014 10.06 10.70 9.970 10.58 426,042 +0.48(+4.71%)
May 27, 2014 10.14 10.44 10.03 10.11 335,760 +0.07(+0.73%)
May 23, 2014 9.814 10.03 10.03 10.03 186,385 +0.16(+1.58%)
May 22, 2014 9.686 9.879 9.606 9.879 125,130 +0.23(+2.37%)
May 21, 2014 9.558 9.796 9.503 9.650 430,442 +0.16(+1.64%)
May 20, 2014 9.732 9.732 9.356 9.494 340,012 -0.30(-3.09%)
May 19, 2014 9.384 9.796 9.329 9.796 377,638 +0.38(+4.09%)
May 16, 2014 9.338 9.420 9.164 9.411 715,780 +0.05(+0.49%)
May 15, 2014 9.274 9.416 9.136 9.365 652,730 -0.01(-0.10%)
May 14, 2014 9.622 9.737 9.338 9.375 526,417 -0.28(-2.94%)
May 13, 2014 10.01 10.02 9.595 9.659 322,142 -0.38(-3.74%)
May 12, 2014 9.750 10.10 9.622 10.03 365,315 +0.38(+3.89%)
May 09, 2014 9.283 9.704 9.182 9.659 658,056 +0.17(+1.84%)
May 08, 2014 10.04 10.09 9.420 9.485 756,850 -0.44(-4.43%)
May 07, 2014 10.13 10.17 9.759 9.924 640,744 -0.15(-1.46%)
May 06, 2014 10.67 10.80 10.06 10.07 759,100 -0.63(-5.91%)
May 05, 2014 10.09 10.73 10.01 10.70 579,717 +0.49(+4.85%)
May 02, 2014 10.48 10.48 10.19 10.21 550,629 -0.24(-2.28%)
May 01, 2014 10.27 10.48 10.13 10.45 745,500 +0.14(+1.33%)
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%)
Apr 01, 2014 9.530 9.722 9.347 9.631 1,014,111 +0.13(+1.35%)
Mar 31, 2014 9.100 9.521 9.072 9.503 1,720,283 +0.49(+5.49%)
Mar 28, 2014 8.541 9.017 8.440 9.008 1,144,733 +0.46(+5.36%)
Mar 27, 2014 8.504 8.669 8.302 8.550 1,038,893 +0.04(+0.43%)
Mar 26, 2014 8.816 8.853 8.431 8.513 915,087 -0.27(-3.03%)
Mar 25, 2014 8.907 9.063 8.660 8.779 719,068 -0.05(-0.52%)
Mar 24, 2014 9.081 9.081 8.751 8.825 1,521,397 -0.26(-2.83%)
Mar 21, 2014 9.485 9.970 8.797 9.081 3,130,920 +0.39(+4.54%)
Mar 20, 2014 8.724 8.981 8.641 8.687 809,423 -0.06(-0.73%)
Mar 19, 2014 8.861 8.944 8.660 8.751 1,387,953 -0.09(-1.04%)
Mar 18, 2014 8.587 8.898 8.349 8.843 1,593,087 +0.23(+2.66%)
Mar 17, 2014 9.081 9.411 8.284 8.614 3,398,661 -1.02(-10.56%)
Mar 14, 2014 9.558 9.824 9.521 9.631 957,371 -0.01(-0.10%)
Mar 13, 2014 10.20 10.22 9.210 9.640 3,849,320 -0.60(-5.82%)
Mar 12, 2014 9.906 10.25 9.530 10.24 890,816 +0.43(+4.39%)
Mar 11, 2014 10.09 10.30 9.631 9.805 1,320,461 -0.53(-5.14%)
Mar 10, 2014 10.72 10.81 10.05 10.34 898,783 -0.44(-4.08%)
Mar 07, 2014 10.76 10.89 10.51 10.78 731,042 +0.14(+1.29%)
Mar 06, 2014 11.05 11.17 10.58 10.64 669,054 -0.42(-3.81%)
Mar 05, 2014 11.19 11.36 11.00 11.06 639,242 -0.12(-1.07%)
Mar 04, 2014 10.61 11.40 10.60 11.18 4,419,970 +0.84(+8.16%)
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.