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

Gray Television (NY: GTN )

7.000 -0.130 (-1.82%)
Streaming Delayed Price Updated: 9:36 AM 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, 2013 7.111 7.239 6.928 7.157 526,048 +0.04(+0.51%)
Jul 30, 2013 7.129 7.294 7.019 7.120 414,209 -0.01(-0.13%)
Jul 29, 2013 7.304 7.423 7.001 7.129 730,307 -0.21(-2.87%)
Jul 26, 2013 7.340 7.469 7.212 7.340 464,752 -0.18(-2.44%)
Jul 25, 2013 7.404 7.560 7.249 7.524 1,123,816 +0.07(+0.98%)
Jul 24, 2013 8.073 8.101 7.221 7.450 1,338,364 -0.58(-7.19%)
Jul 23, 2013 8.348 8.405 8.018 8.028 561,425 -0.27(-3.20%)
Jul 22, 2013 8.082 8.293 8.046 8.293 662,912 +0.25(+3.08%)
Jul 19, 2013 8.403 8.403 7.890 8.046 962,519 -0.38(-4.57%)
Jul 18, 2013 8.247 8.669 8.224 8.431 1,347,025 +0.16(+2.00%)
Jul 17, 2013 7.918 8.312 7.918 8.266 743,388 +0.35(+4.40%)
Jul 16, 2013 8.367 8.385 7.670 7.918 1,562,325 -0.41(-4.95%)
Jul 15, 2013 8.238 8.596 8.238 8.330 1,401,380 +0.09(+1.11%)
Jul 12, 2013 7.945 8.247 7.927 8.238 1,088,690 +0.27(+3.45%)
Jul 11, 2013 7.908 8.137 7.835 7.963 2,354,995 +0.19(+2.48%)
Jul 10, 2013 8.009 8.009 7.533 7.771 1,610,988 -0.18(-2.30%)
Jul 09, 2013 7.789 8.165 7.698 7.954 1,844,316 +0.26(+3.33%)
Jul 08, 2013 7.441 7.808 7.432 7.698 1,473,909 +0.28(+3.83%)
Jul 05, 2013 7.395 7.633 7.368 7.414 1,054,908 +0.15(+2.02%)
Jul 03, 2013 7.084 7.276 7.010 7.267 379,397 +0.12(+1.67%)
Jul 02, 2013 6.983 7.394 6.975 7.148 1,394,578 +0.17(+2.50%)
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.