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

Gray Television (NY: GTN )

5.770 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Jan 31, 2014 10.02 10.52 9.925 10.43 658,044 +0.21(+2.06%)
Jan 30, 2014 10.05 10.34 10.04 10.22 506,627 +0.29(+2.96%)
Jan 29, 2014 10.03 10.14 9.759 9.924 395,941 -0.28(-2.78%)
Jan 28, 2014 9.778 10.21 9.759 10.21 788,815 +0.38(+3.82%)
Jan 27, 2014 9.979 10.10 9.668 9.833 624,885 -0.16(-1.65%)
Jan 24, 2014 10.23 10.23 9.814 9.998 589,452 -0.27(-2.59%)
Jan 23, 2014 10.38 10.39 10.17 10.26 326,789 -0.25(-2.35%)
Jan 22, 2014 10.26 10.54 10.14 10.51 816,296 +0.25(+2.41%)
Jan 21, 2014 10.82 10.95 10.14 10.26 940,450 -0.53(-4.92%)
Jan 17, 2014 11.04 10.79 10.79 10.79 529,909 -0.29(-2.64%)
Jan 16, 2014 11.08 11.24 10.94 11.09 881,377 -0.01(-0.08%)
Jan 15, 2014 11.82 11.83 10.79 11.10 1,872,023 -0.72(-6.12%)
Jan 14, 2014 11.83 11.96 11.51 11.82 469,338 +0.05(+0.47%)
Jan 13, 2014 12.37 12.38 11.53 11.77 650,387 -0.61(-4.96%)
Jan 10, 2014 12.08 12.42 12.00 12.38 678,464 +0.22(+1.81%)
Jan 09, 2014 12.73 12.75 11.87 12.16 1,056,667 -0.54(-4.26%)
Jan 08, 2014 12.80 12.88 12.44 12.70 780,959 -0.10(-0.79%)
Jan 07, 2014 13.02 13.26 12.34 12.80 976,436 -0.21(-1.62%)
Jan 06, 2014 13.43 13.57 12.88 13.01 706,699 -0.35(-2.61%)
Jan 03, 2014 13.44 13.52 12.97 13.36 719,238 -0.09(-0.68%)
Jan 02, 2014 13.57 13.73 13.23 13.45 784,843 -0.18(-1.34%)
Dec 31, 2013 13.06 13.64 13.64 13.64 2,189,696 +0.68(+5.23%)
Dec 30, 2013 13.20 13.29 12.67 12.96 696,966 -0.29(-2.21%)
Dec 27, 2013 13.46 13.46 12.88 13.25 525,854 -0.09(-0.69%)
Dec 26, 2013 13.53 13.83 13.11 13.34 762,347 -0.16(-1.15%)
Dec 24, 2013 13.60 13.60 13.12 13.50 369,201 -0.13(-0.94%)
Dec 23, 2013 13.18 13.75 13.07 13.63 921,097 +0.51(+3.91%)
Dec 20, 2013 12.42 13.21 12.34 13.11 1,189,919 +0.78(+6.31%)
Dec 19, 2013 12.81 12.98 12.26 12.33 852,741 -0.47(-3.65%)
Dec 18, 2013 12.61 12.88 12.24 12.80 995,475 +0.19(+1.53%)
Dec 17, 2013 12.18 12.76 11.91 12.61 994,318 +0.49(+4.01%)
Dec 16, 2013 12.55 12.68 12.01 12.12 1,032,965 -0.31(-2.51%)
Dec 13, 2013 12.12 12.63 12.11 12.44 1,258,038 +0.40(+3.35%)
Dec 12, 2013 11.23 12.34 11.18 12.03 1,693,145 +1.01(+9.14%)
Dec 11, 2013 11.39 11.44 10.95 11.02 634,204 -0.33(-2.91%)
Dec 10, 2013 11.39 11.55 11.23 11.35 851,531 +0.05(+0.41%)
Dec 09, 2013 11.72 11.78 11.15 11.31 917,046 -0.38(-3.22%)
Dec 06, 2013 10.81 11.93 10.81 11.68 1,167,269 +1.07(+10.10%)
Dec 05, 2013 11.26 11.36 10.53 10.61 1,192,958 -0.68(-6.01%)
Dec 04, 2013 10.87 11.44 10.87 11.29 909,084 +0.32(+2.92%)
Dec 03, 2013 11.23 11.32 10.41 10.97 2,674,170 -0.17(-1.48%)
Dec 02, 2013 11.32 11.99 11.09 11.13 1,974,200 -0.09(-0.82%)
Nov 29, 2013 11.56 11.56 11.13 11.23 605,049 -0.22(-1.92%)
Nov 27, 2013 11.27 11.45 11.07 11.45 711,978 +0.27(+2.46%)
Nov 26, 2013 10.64 11.23 10.58 11.17 958,036 +0.53(+5.00%)
Nov 25, 2013 10.45 10.82 10.32 10.64 794,530 +0.26(+2.47%)
Nov 22, 2013 10.20 10.62 10.20 10.38 979,956 +0.24(+2.35%)
Nov 21, 2013 10.11 10.44 9.741 10.14 1,534,565 +0.04(+0.36%)
Nov 20, 2013 9.164 10.28 9.146 10.11 2,667,185 +1.48(+17.22%)
Nov 19, 2013 8.962 9.127 8.596 8.623 985,391 -0.36(-3.98%)
Nov 18, 2013 9.512 9.567 8.926 8.981 856,141 -0.46(-4.85%)
Nov 15, 2013 9.420 9.549 9.384 9.439 614,635 +0.02(+0.19%)
Nov 14, 2013 9.650 9.783 9.274 9.420 758,033 +0.07(+0.78%)
Nov 12, 2013 9.347 9.714 9.151 9.347 1,108,713 +0.00(+0.00%)
Nov 11, 2013 8.348 9.585 8.348 9.347 2,602,406 +1.02(+12.21%)
Nov 08, 2013 8.092 8.559 8.037 8.330 1,186,502 +0.26(+3.18%)
Nov 07, 2013 8.376 8.477 7.440 8.073 1,668,613 -0.04(-0.45%)
Nov 06, 2013 8.028 8.434 8.028 8.110 1,315,810 +0.13(+1.61%)
Nov 05, 2013 7.725 8.032 7.615 7.982 613,797 +0.18(+2.35%)
Nov 04, 2013 7.652 8.018 7.652 7.798 700,568 +0.16(+2.04%)
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.