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

Gray Television (NY: GTN )

6.660 +0.180 (+2.78%)
Streaming Delayed Price Updated: 11:31 AM EDT, May 6, 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 29, 2016 9.187 9.187 9.040 9.077 975,602 -0.13(-1.39%)
Jul 28, 2016 9.434 9.434 9.086 9.205 1,123,609 -0.23(-2.43%)
Jul 27, 2016 9.691 9.700 9.334 9.434 1,161,601 -0.25(-2.56%)
Jul 26, 2016 10.09 10.09 9.599 9.682 1,243,061 -0.39(-3.83%)
Jul 25, 2016 10.20 10.27 9.994 10.07 1,211,435 -0.11(-1.08%)
Jul 22, 2016 10.17 10.38 10.17 10.18 1,033,477 +0.05(+0.45%)
Jul 21, 2016 10.30 10.59 10.09 10.13 2,353,954 -0.18(-1.78%)
Jul 20, 2016 10.37 10.41 10.12 10.31 656,912 -0.04(-0.35%)
Jul 19, 2016 10.42 10.45 10.19 10.35 421,797 -0.08(-0.79%)
Jul 18, 2016 10.54 10.63 10.43 10.43 338,395 -0.10(-0.96%)
Jul 15, 2016 10.64 10.64 10.42 10.53 507,390 -0.04(-0.35%)
Jul 14, 2016 10.50 10.65 10.48 10.57 421,403 +0.17(+1.68%)
Jul 13, 2016 10.73 10.75 10.26 10.40 858,998 -0.27(-2.49%)
Jul 12, 2016 10.54 10.73 10.49 10.66 732,320 +0.22(+2.11%)
Jul 11, 2016 10.28 10.53 10.28 10.44 505,878 +0.25(+2.43%)
Jul 08, 2016 10.18 10.35 10.17 10.20 1,257,554 +0.11(+1.09%)
Jul 07, 2016 9.810 10.10 9.764 10.09 893,940 +0.32(+3.29%)
Jul 06, 2016 9.618 9.792 9.444 9.764 791,245 +0.12(+1.24%)
Jul 05, 2016 9.902 9.902 9.544 9.645 523,365 -0.28(-2.86%)
Jul 01, 2016 9.948 9.929 9.929 9.929 336,042 -0.02(-0.18%)
Jun 30, 2016 10.07 10.10 9.792 9.948 682,488 -0.05(-0.46%)
Jun 29, 2016 9.792 10.03 9.563 9.994 1,251,232 +0.32(+3.32%)
Jun 28, 2016 9.865 10.03 9.664 9.673 755,688 -0.08(-0.85%)
Jun 27, 2016 9.829 9.966 9.673 9.755 1,334,855 -0.22(-2.21%)
Jun 24, 2016 9.856 10.38 9.856 9.975 1,822,828 -0.48(-4.56%)
Jun 23, 2016 10.33 10.52 10.27 10.45 691,510 +0.28(+2.80%)
Jun 22, 2016 10.31 10.40 10.10 10.17 381,670 -0.16(-1.51%)
Jun 21, 2016 10.55 10.60 9.902 10.32 622,704 -0.25(-2.34%)
Jun 20, 2016 10.57 10.72 10.51 10.57 281,745 +0.19(+1.86%)
Jun 17, 2016 10.57 10.71 10.33 10.38 625,138 -0.16(-1.48%)
Jun 16, 2016 10.54 10.61 10.13 10.53 612,298 -0.10(-0.95%)
Jun 15, 2016 10.45 10.84 10.42 10.64 631,283 +0.17(+1.67%)
Jun 14, 2016 10.31 10.54 10.25 10.46 703,363 +0.33(+3.26%)
Jun 13, 2016 10.22 10.47 10.13 10.13 395,907 -0.19(-1.86%)
Jun 10, 2016 10.34 10.45 10.21 10.32 710,789 -0.21(-2.00%)
Jun 09, 2016 10.64 10.78 10.39 10.53 602,657 -0.12(-1.12%)
Jun 08, 2016 10.63 10.66 10.47 10.65 687,050 +0.00(+0.00%)
Jun 07, 2016 10.81 10.85 10.60 10.65 910,609 -0.15(-1.36%)
Jun 06, 2016 10.83 10.97 10.71 10.80 641,278 -0.04(-0.34%)
Jun 03, 2016 10.95 10.97 10.62 10.84 436,806 -0.13(-1.17%)
Jun 02, 2016 10.81 10.97 10.73 10.97 367,710 +0.05(+0.50%)
Jun 01, 2016 10.75 10.92 10.68 10.91 632,342 +0.07(+0.68%)
May 31, 2016 10.64 11.01 10.43 10.84 688,340 +0.23(+2.16%)
May 27, 2016 10.58 10.61 10.61 10.61 737,853 +0.03(+0.26%)
May 26, 2016 10.45 10.73 10.30 10.58 866,634 +0.13(+1.23%)
May 25, 2016 10.79 10.87 10.31 10.45 797,779 -0.32(-2.98%)
May 24, 2016 10.34 10.84 10.34 10.77 1,028,125 +0.50(+4.82%)
May 23, 2016 10.32 10.43 10.17 10.28 796,685 -0.07(-0.71%)
May 20, 2016 10.09 10.38 10.00 10.35 1,005,152 +0.32(+3.20%)
May 19, 2016 9.755 10.08 9.714 10.03 874,075 +0.21(+2.15%)
May 18, 2016 9.939 9.966 9.709 9.819 1,109,468 -0.17(-1.65%)
May 17, 2016 10.25 10.40 9.939 9.984 769,735 -0.29(-2.85%)
May 16, 2016 10.19 10.43 10.10 10.28 690,014 +0.09(+0.90%)
May 13, 2016 10.35 10.35 10.08 10.19 919,441 -0.23(-2.20%)
May 12, 2016 11.19 11.22 10.27 10.42 1,260,571 -0.71(-6.35%)
May 11, 2016 11.16 11.20 10.88 11.12 1,137,301 -0.11(-0.98%)
May 10, 2016 11.36 11.41 10.81 11.23 1,187,862 -0.08(-0.73%)
May 09, 2016 13.16 13.54 11.05 11.31 3,504,961 -1.19(-9.53%)
May 06, 2016 12.16 12.51 12.06 12.51 744,517 +0.22(+1.79%)
May 05, 2016 11.96 12.36 11.96 12.29 576,701 +0.37(+3.08%)
May 04, 2016 12.10 12.52 11.85 11.92 1,163,047 -0.25(-2.04%)
May 03, 2016 11.90 12.29 11.85 12.17 942,477 +0.08(+0.68%)
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.