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

Gray Television (NY: GTN )

6.660 +0.180 (+2.78%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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 (%)
Nov 28, 2014 9.590 9.755 9.517 9.526 223,237 -0.09(-0.95%)
Nov 26, 2014 9.673 9.618 9.618 9.618 247,041 -0.06(-0.57%)
Nov 25, 2014 9.755 9.838 9.499 9.673 463,991 -0.02(-0.19%)
Nov 24, 2014 9.343 9.719 9.279 9.691 609,852 +0.42(+4.55%)
Nov 21, 2014 9.214 9.352 9.068 9.269 342,655 +0.21(+2.33%)
Nov 20, 2014 8.939 9.068 8.912 9.058 158,318 +0.06(+0.71%)
Nov 19, 2014 9.178 9.178 8.820 8.994 236,710 -0.16(-1.70%)
Nov 18, 2014 9.260 9.352 9.104 9.150 282,606 -0.10(-1.09%)
Nov 17, 2014 9.251 9.416 9.205 9.251 534,128 -0.02(-0.20%)
Nov 14, 2014 8.985 9.297 8.866 9.269 434,366 +0.36(+4.01%)
Nov 13, 2014 8.967 9.049 8.875 8.912 372,180 -0.03(-0.31%)
Nov 12, 2014 8.591 9.022 8.563 8.939 283,770 +0.34(+3.94%)
Nov 11, 2014 8.591 8.710 8.444 8.600 293,831 +0.00(+0.00%)
Nov 10, 2014 8.939 9.013 8.499 8.600 288,828 -0.29(-3.30%)
Nov 07, 2014 9.049 9.058 8.728 8.893 544,828 -0.13(-1.42%)
Nov 06, 2014 8.673 9.132 8.664 9.022 782,477 +0.37(+4.24%)
Nov 05, 2014 8.472 8.765 8.132 8.655 860,595 +0.27(+3.17%)
Nov 04, 2014 8.463 8.472 8.187 8.389 329,616 -0.14(-1.61%)
Nov 03, 2014 8.508 8.710 8.417 8.527 472,815 +0.06(+0.65%)
Oct 31, 2014 8.600 8.673 8.352 8.472 699,090 +0.11(+1.32%)
Oct 30, 2014 8.041 8.398 8.013 8.362 395,438 +0.27(+3.28%)
Oct 29, 2014 8.132 8.142 7.967 8.096 269,656 -0.03(-0.34%)
Oct 28, 2014 7.912 8.160 7.848 8.123 484,006 +0.28(+3.50%)
Oct 27, 2014 7.857 7.912 7.912 7.848 203,962 -0.06(-0.81%)
Oct 24, 2014 7.949 7.986 7.839 7.912 140,318 -0.05(-0.58%)
Oct 23, 2014 7.857 8.041 7.747 7.958 408,331 +0.22(+2.84%)
Oct 22, 2014 8.068 8.068 7.729 7.738 495,145 -0.28(-3.54%)
Oct 21, 2014 7.885 8.050 7.812 8.022 369,832 +0.17(+2.22%)
Oct 20, 2014 7.857 7.876 7.766 7.848 663,356 -0.01(-0.12%)
Oct 17, 2014 7.922 7.967 7.619 7.857 986,100 +0.06(+0.82%)
Oct 16, 2014 7.206 7.876 7.087 7.793 730,146 +0.47(+6.38%)
Oct 15, 2014 6.867 7.335 6.812 7.326 511,842 +0.29(+4.17%)
Oct 14, 2014 6.849 7.051 6.766 7.032 402,781 +0.28(+4.07%)
Oct 13, 2014 6.684 6.941 6.565 6.757 514,376 +0.10(+1.52%)
Oct 10, 2014 6.858 7.014 6.610 6.656 534,842 -0.27(-3.84%)
Oct 09, 2014 7.197 7.234 6.881 6.922 380,639 -0.30(-4.19%)
Oct 08, 2014 7.069 7.271 6.954 7.225 369,382 +0.16(+2.21%)
Oct 07, 2014 7.234 7.371 7.051 7.069 358,196 -0.24(-3.26%)
Oct 06, 2014 7.610 7.619 7.298 7.307 401,638 -0.27(-3.51%)
Oct 03, 2014 7.280 7.793 7.225 7.573 963,613 +0.39(+5.49%)
Oct 02, 2014 7.069 7.193 6.941 7.179 414,503 +0.11(+1.56%)
Oct 01, 2014 7.206 7.243 6.977 7.069 547,035 -0.16(-2.16%)
Sep 30, 2014 7.491 7.518 7.225 7.225 804,245 -0.27(-3.55%)
Sep 29, 2014 7.381 7.669 7.381 7.491 281,303 -0.01(-0.12%)
Sep 26, 2014 7.619 7.683 7.426 7.500 477,193 -0.13(-1.68%)
Sep 25, 2014 7.766 7.839 7.509 7.628 460,958 -0.17(-2.12%)
Sep 24, 2014 7.564 7.848 7.537 7.793 625,356 +0.26(+3.41%)
Sep 23, 2014 7.692 7.702 7.426 7.537 946,338 -0.17(-2.14%)
Sep 22, 2014 8.123 8.123 7.647 7.702 877,960 -0.50(-6.15%)
Sep 19, 2014 8.252 8.307 8.050 8.206 665,707 -0.02(-0.22%)
Sep 18, 2014 8.343 8.352 8.151 8.224 321,175 -0.11(-1.32%)
Sep 17, 2014 8.187 8.362 8.187 8.334 292,686 +0.15(+1.79%)
Sep 16, 2014 8.307 8.362 8.142 8.187 416,154 -0.15(-1.76%)
Sep 15, 2014 8.325 8.417 8.233 8.334 504,404 +0.00(+0.00%)
Sep 12, 2014 8.600 8.600 8.316 8.334 388,630 -0.26(-2.99%)
Sep 11, 2014 8.362 8.664 8.352 8.591 650,023 +0.17(+1.96%)
Sep 10, 2014 8.527 8.692 8.426 8.426 386,234 -0.10(-1.18%)
Sep 09, 2014 8.719 8.783 8.490 8.527 406,656 -0.22(-2.52%)
Sep 08, 2014 8.866 8.930 8.692 8.747 237,948 -0.15(-1.65%)
Sep 05, 2014 9.031 9.159 8.875 8.893 339,460 -0.16(-1.72%)
Sep 04, 2014 9.306 9.306 9.049 9.049 803,144 -0.21(-2.28%)
Sep 03, 2014 9.260 9.379 9.113 9.260 863,511 +0.05(+0.50%)
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.