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

Gray Television (NY: GTN )

6.700 +0.040 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 31, 2013 5.306 5.480 5.244 5.452 651,824 +0.09(+1.71%)
May 30, 2013 5.278 5.388 5.223 5.361 299,589 +0.08(+1.56%)
May 29, 2013 5.269 5.306 5.178 5.278 150,390 -0.02(-0.35%)
May 28, 2013 5.416 5.517 5.233 5.297 497,087 -0.03(-0.52%)
May 24, 2013 5.196 5.388 5.095 5.324 320,889 +0.13(+2.47%)
May 23, 2013 5.058 5.223 4.793 5.196 525,411 +0.05(+0.89%)
May 22, 2013 5.443 5.544 5.095 5.150 490,234 -0.30(-5.55%)
May 21, 2013 5.352 5.498 5.324 5.452 549,751 +0.10(+1.88%)
May 20, 2013 5.452 5.590 5.288 5.352 844,908 -0.16(-2.83%)
May 17, 2013 5.718 5.956 5.471 5.507 841,781 -0.17(-3.06%)
May 16, 2013 5.727 5.892 5.608 5.682 663,794 -0.05(-0.96%)
May 15, 2013 6.002 6.085 5.737 5.737 653,852 -0.38(-6.15%)
May 13, 2013 6.158 6.176 5.984 6.112 726,958 -0.06(-1.04%)
May 10, 2013 6.002 6.176 5.952 6.176 469,912 +0.22(+3.69%)
May 09, 2013 5.856 6.030 5.773 5.956 473,653 +0.13(+2.20%)
May 08, 2013 6.140 6.186 5.773 5.828 796,178 -0.25(-4.07%)
May 07, 2013 6.424 6.469 6.057 6.076 844,990 -0.32(-5.01%)
May 06, 2013 6.186 6.580 6.186 6.396 1,042,630 +0.29(+4.80%)
May 03, 2013 6.186 6.227 6.094 6.103 793,291 +0.12(+1.99%)
May 02, 2013 5.847 6.186 5.828 5.984 1,171,502 +0.14(+2.35%)
May 01, 2013 5.773 5.956 5.746 5.847 690,737 +0.03(+0.47%)
Apr 30, 2013 5.773 5.874 5.278 5.819 1,040,266 +0.01(+0.16%)
Apr 29, 2013 5.856 6.011 5.755 5.810 715,059 -0.05(-0.78%)
Apr 26, 2013 5.911 5.956 5.847 5.856 661,456 -0.05(-0.93%)
Apr 25, 2013 5.654 6.103 5.617 5.911 1,098,072 +0.28(+5.05%)
Apr 24, 2013 5.682 5.865 5.535 5.627 940,453 -0.05(-0.97%)
Apr 23, 2013 5.269 5.773 5.246 5.682 1,444,791 +0.47(+8.96%)
Apr 22, 2013 4.838 5.306 4.738 5.214 966,877 +0.44(+9.21%)
Apr 19, 2013 4.664 4.829 4.600 4.774 353,573 +0.17(+3.78%)
Apr 18, 2013 4.765 4.811 4.582 4.600 473,667 -0.15(-3.09%)
Apr 17, 2013 4.664 4.784 4.628 4.747 512,791 +0.02(+0.39%)
Apr 16, 2013 4.719 4.751 4.582 4.729 752,262 +0.19(+4.24%)
Apr 15, 2013 4.811 4.811 4.362 4.536 1,019,081 -0.26(-5.35%)
Apr 12, 2013 4.875 5.031 4.729 4.793 1,063,673 -0.11(-2.24%)
Apr 11, 2013 4.527 4.975 4.518 4.903 2,533,287 +0.43(+9.63%)
Apr 10, 2013 4.408 4.536 4.408 4.472 823,787 +0.07(+1.67%)
Apr 09, 2013 4.472 4.545 4.399 4.399 597,533 -0.05(-1.03%)
Apr 08, 2013 4.225 4.444 4.215 4.444 351,479 +0.23(+5.43%)
Apr 05, 2013 4.105 4.252 4.041 4.215 184,645 +0.03(+0.66%)
Apr 04, 2013 4.160 4.252 4.050 4.188 303,153 +0.05(+1.33%)
Apr 03, 2013 4.472 4.490 4.005 4.133 732,802 -0.32(-7.20%)
Apr 02, 2013 4.536 4.626 4.444 4.454 618,660 -0.04(-0.82%)
Apr 01, 2013 4.298 4.637 4.270 4.490 1,206,916 +0.19(+4.48%)
Mar 28, 2013 4.041 4.334 4.037 4.298 486,501 +0.28(+7.08%)
Mar 27, 2013 4.105 4.105 3.977 4.014 180,143 -0.09(-2.23%)
Mar 26, 2013 4.160 4.179 4.078 4.105 180,803 -0.04(-0.89%)
Mar 25, 2013 4.078 4.151 3.986 4.142 241,745 +0.13(+3.20%)
Mar 22, 2013 4.124 4.188 4.014 4.014 326,686 -0.14(-3.31%)
Mar 21, 2013 4.206 4.289 4.110 4.151 200,415 -0.02(-0.44%)
Mar 20, 2013 4.096 4.371 4.060 4.170 815,271 +0.11(+2.71%)
Mar 19, 2013 4.160 4.160 3.876 4.060 496,833 -0.08(-1.99%)
Mar 18, 2013 4.032 4.160 3.950 4.142 488,278 +0.11(+2.73%)
Mar 15, 2013 4.014 4.078 3.940 4.032 416,128 +0.05(+1.38%)
Mar 14, 2013 3.849 4.032 3.785 3.977 567,554 +0.14(+3.58%)
Mar 13, 2013 3.968 3.977 3.840 3.840 234,135 -0.15(-3.68%)
Mar 12, 2013 3.849 4.005 3.849 3.986 383,288 +0.08(+2.11%)
Mar 11, 2013 4.005 4.005 3.821 3.904 471,193 -0.11(-2.74%)
Mar 08, 2013 4.124 4.124 3.913 4.014 395,883 -0.06(-1.57%)
Mar 07, 2013 4.078 4.105 4.032 4.078 202,747 +0.00(+0.00%)
Mar 06, 2013 4.087 4.170 4.078 4.078 305,412 +0.04(+0.91%)
Mar 05, 2013 3.959 4.082 3.959 4.041 401,399 +0.08(+2.08%)
Mar 04, 2013 3.995 4.087 3.950 3.959 393,506 -0.09(-2.26%)
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.