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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM 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 (%)
Dec 31, 2014 10.47 10.26 10.26 10.26 184,093 -0.18(-1.75%)
Dec 30, 2014 10.54 10.66 10.31 10.45 182,987 -0.10(-0.96%)
Dec 29, 2014 10.54 10.75 10.49 10.55 205,803 +0.05(+0.52%)
Dec 26, 2014 10.47 10.58 10.37 10.49 194,786 +0.12(+1.15%)
Dec 24, 2014 10.37 10.37 10.37 10.37 144,371 +0.03(+0.27%)
Dec 23, 2014 10.29 10.59 10.14 10.35 419,882 +0.17(+1.71%)
Dec 22, 2014 10.08 10.29 10.02 10.17 154,189 +0.13(+1.28%)
Dec 19, 2014 10.25 10.29 9.943 10.04 415,354 -0.20(-1.97%)
Dec 18, 2014 10.04 10.37 9.970 10.25 407,455 +0.38(+3.90%)
Dec 17, 2014 9.558 9.888 9.503 9.860 523,093 +0.38(+3.96%)
Dec 16, 2014 9.402 9.576 9.228 9.485 353,024 +0.05(+0.58%)
Dec 15, 2014 9.347 9.457 9.255 9.430 338,145 +0.16(+1.68%)
Dec 12, 2014 9.237 9.512 9.109 9.274 418,575 -0.10(-1.08%)
Dec 11, 2014 9.494 9.585 9.274 9.375 302,753 -0.06(-0.68%)
Dec 10, 2014 9.503 9.622 9.420 9.439 337,426 -0.09(-0.96%)
Dec 09, 2014 9.274 9.622 9.157 9.530 292,735 +0.13(+1.36%)
Dec 08, 2014 9.411 9.622 9.347 9.402 276,488 -0.01(-0.10%)
Dec 05, 2014 9.310 9.540 9.283 9.411 297,524 +0.10(+1.08%)
Dec 04, 2014 9.338 9.365 9.125 9.310 285,643 -0.04(-0.39%)
Dec 03, 2014 9.521 9.613 9.338 9.347 384,082 -0.13(-1.35%)
Dec 02, 2014 9.320 9.613 9.305 9.475 239,236 +0.16(+1.77%)
Dec 01, 2014 9.457 9.512 9.255 9.310 388,078 -0.21(-2.21%)
Nov 28, 2014 9.585 9.750 9.512 9.521 223,350 -0.09(-0.95%)
Nov 26, 2014 9.668 9.613 9.613 9.613 247,167 -0.05(-0.57%)
Nov 25, 2014 9.750 9.833 9.494 9.668 464,227 -0.02(-0.19%)
Nov 24, 2014 9.338 9.714 9.274 9.686 610,162 +0.42(+4.55%)
Nov 21, 2014 9.210 9.347 9.063 9.265 342,829 +0.21(+2.33%)
Nov 20, 2014 8.935 9.063 8.907 9.054 158,398 +0.06(+0.71%)
Nov 19, 2014 9.173 9.173 8.816 8.990 236,831 -0.16(-1.70%)
Nov 18, 2014 9.255 9.347 9.100 9.146 282,749 -0.10(-1.09%)
Nov 17, 2014 9.246 9.411 9.200 9.246 534,400 -0.02(-0.20%)
Nov 14, 2014 8.981 9.292 8.861 9.265 434,586 +0.36(+4.01%)
Nov 13, 2014 8.962 9.045 8.871 8.907 372,369 -0.03(-0.31%)
Nov 12, 2014 8.587 9.017 8.559 8.935 283,915 +0.34(+3.94%)
Nov 11, 2014 8.587 8.706 8.440 8.596 293,980 +0.00(+0.00%)
Nov 10, 2014 8.935 9.008 8.495 8.596 288,975 -0.29(-3.30%)
Nov 07, 2014 9.045 9.054 8.724 8.889 545,105 -0.13(-1.42%)
Nov 06, 2014 8.669 9.127 8.660 9.017 782,874 +0.37(+4.24%)
Nov 05, 2014 8.467 8.761 8.128 8.651 861,033 +0.27(+3.17%)
Nov 04, 2014 8.458 8.467 8.183 8.385 329,783 -0.14(-1.61%)
Nov 03, 2014 8.504 8.706 8.412 8.522 473,055 +0.05(+0.65%)
Oct 31, 2014 8.596 8.669 8.348 8.467 699,445 +0.11(+1.32%)
Oct 30, 2014 8.037 8.394 8.009 8.357 395,639 +0.27(+3.28%)
Oct 29, 2014 8.128 8.137 7.963 8.092 269,793 -0.03(-0.34%)
Oct 28, 2014 7.908 8.156 7.844 8.119 484,252 +0.27(+3.50%)
Oct 27, 2014 7.853 7.908 7.908 7.844 204,066 -0.06(-0.81%)
Oct 24, 2014 7.945 7.982 7.835 7.908 140,390 -0.05(-0.58%)
Oct 23, 2014 7.853 8.037 7.743 7.954 408,538 +0.22(+2.84%)
Oct 22, 2014 8.064 8.064 7.725 7.734 495,396 -0.28(-3.54%)
Oct 21, 2014 7.881 8.046 7.808 8.018 370,020 +0.17(+2.22%)
Oct 20, 2014 7.853 7.872 7.762 7.844 663,693 -0.01(-0.12%)
Oct 17, 2014 7.918 7.963 7.615 7.853 986,601 +0.06(+0.82%)
Oct 16, 2014 7.203 7.872 7.084 7.789 730,517 +0.47(+6.38%)
Oct 15, 2014 6.864 7.331 6.809 7.322 512,102 +0.29(+4.17%)
Oct 14, 2014 6.845 7.047 6.763 7.029 402,986 +0.27(+4.07%)
Oct 13, 2014 6.680 6.937 6.561 6.754 514,637 +0.10(+1.52%)
Oct 10, 2014 6.855 7.010 6.607 6.653 535,114 -0.27(-3.84%)
Oct 09, 2014 7.194 7.230 6.877 6.919 380,833 -0.30(-4.19%)
Oct 08, 2014 7.065 7.267 6.951 7.221 369,570 +0.16(+2.20%)
Oct 07, 2014 7.230 7.368 7.047 7.065 358,378 -0.24(-3.26%)
Oct 06, 2014 7.606 7.615 7.294 7.304 401,843 -0.27(-3.51%)
Oct 03, 2014 7.276 7.789 7.221 7.569 964,103 +0.39(+5.49%)
Oct 02, 2014 7.065 7.189 6.937 7.175 414,714 +0.11(+1.56%)
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.