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

Gray Television (NY: GTN )

6.740 +0.040 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
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%)
Nov 01, 2013 7.753 7.789 7.395 7.643 460,521 -0.10(-1.30%)
Oct 31, 2013 7.597 7.789 7.304 7.743 1,045,639 +0.12(+1.56%)
Oct 30, 2013 7.954 7.954 7.386 7.624 604,250 -0.31(-3.93%)
Oct 29, 2013 7.615 7.973 7.615 7.936 502,399 +0.33(+4.34%)
Oct 28, 2013 7.817 7.872 7.432 7.606 775,411 -0.24(-3.04%)
Oct 25, 2013 8.202 8.202 7.771 7.844 654,532 -0.30(-3.71%)
Oct 24, 2013 8.128 8.211 8.092 8.147 404,088 +0.02(+0.23%)
Oct 23, 2013 8.147 8.257 7.900 8.128 545,241 -0.06(-0.78%)
Oct 22, 2013 8.412 8.559 8.178 8.192 1,083,733 -0.24(-2.83%)
Oct 21, 2013 8.037 8.467 7.991 8.431 1,137,210 +0.40(+5.02%)
Oct 18, 2013 8.028 8.055 7.835 8.028 554,536 +0.07(+0.92%)
Oct 17, 2013 8.137 8.385 7.954 7.954 844,872 -0.22(-2.69%)
Oct 16, 2013 8.247 8.467 7.973 8.174 1,104,429 +0.03(+0.34%)
Oct 15, 2013 7.560 8.422 7.496 8.147 2,191,742 +0.58(+7.63%)
Oct 14, 2013 7.514 7.670 7.239 7.569 743,433 -0.06(-0.84%)
Oct 11, 2013 7.001 7.872 6.992 7.633 1,490,502 +0.63(+9.03%)
Oct 10, 2013 7.029 7.166 6.919 7.001 941,069 +0.14(+2.00%)
Oct 09, 2013 6.662 7.404 6.301 6.864 1,596,897 +0.20(+3.03%)
Oct 08, 2013 7.175 7.184 6.644 6.662 766,267 -0.52(-7.27%)
Oct 07, 2013 7.322 7.789 7.184 7.184 880,406 +0.00(+0.00%)
Oct 04, 2013 6.781 7.239 6.745 7.184 635,380 +0.38(+5.66%)
Oct 03, 2013 7.038 7.038 6.790 6.800 438,586 -0.24(-3.39%)
Oct 02, 2013 7.102 7.221 6.910 7.038 534,553 -0.11(-1.54%)
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.