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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2014 11.22 11.33 10.97 11.16 436,478 -0.18(-1.62%)
Jul 30, 2014 11.42 11.52 11.26 11.34 234,311 +0.04(+0.32%)
Jul 29, 2014 11.34 11.54 11.27 11.31 296,071 -0.03(-0.24%)
Jul 28, 2014 11.56 11.56 11.15 11.34 420,814 -0.16(-1.43%)
Jul 25, 2014 11.60 11.63 11.31 11.50 670,870 -0.18(-1.57%)
Jul 24, 2014 11.96 12.19 11.58 11.68 598,108 +0.09(+0.79%)
Jul 23, 2014 11.81 11.83 11.57 11.59 431,883 -0.20(-1.71%)
Jul 22, 2014 11.77 11.93 11.61 11.79 353,181 +0.13(+1.10%)
Jul 21, 2014 11.62 11.75 11.43 11.67 377,853 -0.05(-0.47%)
Jul 18, 2014 11.58 11.88 11.50 11.72 473,049 +0.15(+1.27%)
Jul 17, 2014 11.49 11.94 11.43 11.57 563,620 -0.05(-0.47%)
Jul 16, 2014 11.76 11.83 11.58 11.63 425,661 -0.04(-0.31%)
Jul 15, 2014 12.00 12.07 11.61 11.67 674,563 -0.33(-2.75%)
Jul 14, 2014 11.81 12.13 11.79 12.00 569,744 +0.35(+2.99%)
Jul 11, 2014 11.67 11.91 11.48 11.65 445,330 +0.00(+0.00%)
Jul 10, 2014 11.61 11.97 11.24 11.65 609,339 -0.24(-2.00%)
Jul 09, 2014 11.78 12.04 11.70 11.89 283,130 +0.20(+1.73%)
Jul 08, 2014 12.16 12.16 11.41 11.68 693,566 -0.49(-4.06%)
Jul 07, 2014 12.55 12.63 12.11 12.18 429,685 -0.42(-3.35%)
Jul 03, 2014 12.70 12.60 12.60 12.60 426,022 +0.11(+0.88%)
Jul 02, 2014 12.11 12.52 12.11 12.49 622,826 +0.29(+2.40%)
Jul 01, 2014 12.09 12.41 11.99 12.20 718,532 +0.17(+1.37%)
Jun 30, 2014 11.67 12.32 11.58 12.03 1,410,811 +0.31(+2.66%)
Jun 27, 2014 11.45 11.77 11.43 11.72 2,066,289 +0.21(+1.83%)
Jun 26, 2014 11.23 11.56 11.00 11.51 1,065,907 +0.33(+2.95%)
Jun 25, 2014 10.20 11.93 10.20 11.18 3,353,664 +0.86(+8.35%)
Jun 24, 2014 10.20 10.50 10.17 10.32 334,595 +0.08(+0.81%)
Jun 23, 2014 10.36 10.36 10.07 10.24 408,242 -0.10(-0.98%)
Jun 20, 2014 10.62 10.64 10.04 10.34 725,696 -0.22(-2.08%)
Jun 19, 2014 10.79 10.83 10.44 10.56 461,715 -0.25(-2.29%)
Jun 18, 2014 10.81 10.88 10.61 10.80 621,883 +0.00(+0.00%)
Jun 17, 2014 11.01 11.10 10.79 10.80 368,922 -0.26(-2.32%)
Jun 16, 2014 10.80 11.10 10.79 11.06 568,884 +0.22(+2.03%)
Jun 13, 2014 10.83 10.98 10.69 10.84 281,223 +0.04(+0.34%)
Jun 12, 2014 11.07 11.10 10.71 10.80 400,442 -0.27(-2.48%)
Jun 11, 2014 11.01 11.18 10.98 11.08 317,878 -0.04(-0.33%)
Jun 10, 2014 11.09 11.14 10.84 11.12 303,438 +0.09(+0.83%)
Jun 06, 2014 11.03 11.22 10.88 11.02 330,040 +0.08(+0.75%)
Jun 05, 2014 10.90 11.00 10.66 10.94 499,086 +0.05(+0.42%)
Jun 04, 2014 10.79 11.11 10.53 10.90 618,254 +0.05(+0.51%)
Jun 03, 2014 10.60 10.89 10.45 10.84 366,955 +0.22(+2.07%)
Jun 02, 2014 10.62 11.00 10.57 10.62 649,982 +0.14(+1.31%)
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%)
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.