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

Gray Television (NY: GTN )

6.480 +0.040 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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%)
Jul 01, 2013 6.735 7.102 6.671 6.974 1,366,472 +0.38(+5.69%)
Jun 28, 2013 6.598 6.625 6.410 6.598 5,644,519 -0.03(-0.41%)
Jun 27, 2013 6.552 6.699 6.388 6.625 1,089,102 +0.14(+2.12%)
Jun 26, 2013 6.552 6.864 6.369 6.488 1,303,825 -0.05(-0.84%)
Jun 25, 2013 6.497 6.589 6.387 6.543 843,010 +0.13(+2.00%)
Jun 24, 2013 6.515 6.561 6.286 6.415 828,460 -0.15(-2.23%)
Jun 21, 2013 6.479 6.699 6.332 6.561 1,011,667 +0.00(+0.00%)
Jun 20, 2013 6.451 6.580 6.323 6.561 790,743 -0.05(-0.69%)
Jun 19, 2013 6.616 6.799 6.369 6.607 1,092,316 +0.05(+0.84%)
Jun 18, 2013 6.259 6.662 6.259 6.552 1,083,397 +0.31(+4.99%)
Jun 17, 2013 6.011 6.415 5.883 6.241 798,416 +0.30(+5.09%)
Jun 14, 2013 5.837 5.956 5.627 5.938 995,879 +0.08(+1.41%)
Jun 13, 2013 5.178 5.856 5.168 5.856 1,773,140 +0.87(+17.46%)
Jun 12, 2013 5.159 5.196 4.903 4.985 429,087 -0.16(-3.03%)
Jun 11, 2013 5.233 5.265 5.118 5.141 269,288 -0.16(-3.11%)
Jun 10, 2013 5.471 5.498 5.269 5.306 343,388 -0.11(-2.03%)
Jun 07, 2013 5.132 5.498 5.003 5.416 545,548 +0.34(+6.68%)
Jun 06, 2013 5.077 5.150 4.903 5.077 356,700 -0.04(-0.72%)
Jun 05, 2013 5.223 5.269 4.958 5.113 328,222 -0.12(-2.28%)
Jun 04, 2013 5.168 5.443 5.132 5.233 358,003 +0.05(+0.88%)
Jun 03, 2013 5.443 5.443 4.948 5.187 636,130 -0.27(-4.87%)
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%)
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.