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 30, 2014 10.63 10.64 10.32 10.49 492,541 -0.11(-1.04%)
May 29, 2014 10.62 10.64 10.45 10.60 209,267 +0.01(+0.09%)
May 28, 2014 10.07 10.71 9.975 10.59 425,826 +0.48(+4.71%)
May 27, 2014 10.14 10.44 10.04 10.11 335,589 +0.07(+0.73%)
May 23, 2014 9.819 10.04 10.04 10.04 186,290 +0.16(+1.58%)
May 22, 2014 9.691 9.884 9.610 9.884 125,066 +0.23(+2.37%)
May 21, 2014 9.563 9.801 9.508 9.654 430,223 +0.16(+1.64%)
May 20, 2014 9.737 9.737 9.361 9.499 339,840 -0.30(-3.09%)
May 19, 2014 9.389 9.801 9.334 9.801 377,446 +0.39(+4.09%)
May 16, 2014 9.343 9.425 9.168 9.416 715,416 +0.05(+0.49%)
May 15, 2014 9.279 9.421 9.141 9.370 652,398 -0.01(-0.10%)
May 14, 2014 9.627 9.742 9.343 9.379 526,150 -0.28(-2.94%)
May 13, 2014 10.01 10.02 9.599 9.664 321,979 -0.38(-3.74%)
May 12, 2014 9.755 10.10 9.627 10.04 365,130 +0.38(+3.89%)
May 09, 2014 9.288 9.709 9.187 9.664 657,722 +0.17(+1.84%)
May 08, 2014 10.05 10.10 9.425 9.489 756,466 -0.44(-4.43%)
May 07, 2014 10.13 10.18 9.764 9.929 640,418 -0.15(-1.46%)
May 06, 2014 10.67 10.81 10.07 10.08 758,715 -0.63(-5.91%)
May 05, 2014 10.09 10.74 10.01 10.71 579,422 +0.50(+4.85%)
May 02, 2014 10.49 10.49 10.20 10.21 550,349 -0.24(-2.28%)
May 01, 2014 10.28 10.49 10.13 10.45 745,121 +0.14(+1.33%)
Apr 30, 2014 10.31 10.40 10.05 10.31 453,909 +0.01(+0.09%)
Apr 29, 2014 10.44 10.55 10.18 10.31 445,884 -0.11(-1.06%)
Apr 28, 2014 10.44 10.70 9.975 10.42 709,123 +0.01(+0.09%)
Apr 25, 2014 10.58 10.66 10.21 10.41 688,007 -0.21(-1.99%)
Apr 24, 2014 10.80 10.80 10.31 10.62 558,478 -0.10(-0.94%)
Apr 23, 2014 10.65 10.83 10.55 10.72 442,131 +0.06(+0.60%)
Apr 22, 2014 10.64 10.76 10.45 10.65 498,286 +0.03(+0.26%)
Apr 21, 2014 10.25 10.64 10.08 10.63 546,918 +0.45(+4.41%)
Apr 17, 2014 10.02 10.18 10.18 10.18 458,090 +0.15(+1.46%)
Apr 16, 2014 9.957 10.09 9.691 10.03 484,390 +0.17(+1.67%)
Apr 15, 2014 9.939 10.29 9.425 9.865 737,090 -0.04(-0.37%)
Apr 14, 2014 9.792 10.30 9.774 9.902 893,448 +0.26(+2.66%)
Apr 11, 2014 9.682 9.966 9.508 9.645 879,312 -0.18(-1.87%)
Apr 10, 2014 10.42 10.55 9.764 9.829 1,364,236 -0.59(-5.63%)
Apr 09, 2014 9.737 10.89 9.627 10.42 3,340,970 +1.32(+14.52%)
Apr 08, 2014 8.554 9.141 8.270 9.095 1,236,197 +0.53(+6.21%)
Apr 07, 2014 8.976 8.985 8.518 8.563 972,124 -0.50(-5.56%)
Apr 04, 2014 9.499 9.609 9.031 9.068 907,267 -0.41(-4.35%)
Apr 03, 2014 9.902 10.01 9.384 9.480 777,416 -0.42(-4.26%)
Apr 02, 2014 9.636 10.03 9.334 9.902 1,432,778 +0.27(+2.76%)
Apr 01, 2014 9.535 9.727 9.352 9.636 1,013,595 +0.13(+1.35%)
Mar 31, 2014 9.104 9.526 9.077 9.508 1,719,409 +0.50(+5.49%)
Mar 28, 2014 8.545 9.022 8.444 9.013 1,144,151 +0.46(+5.36%)
Mar 27, 2014 8.508 8.673 8.307 8.554 1,038,365 +0.04(+0.43%)
Mar 26, 2014 8.820 8.858 8.435 8.518 914,622 -0.27(-3.03%)
Mar 25, 2014 8.912 9.068 8.664 8.783 718,703 -0.05(-0.52%)
Mar 24, 2014 9.086 9.086 8.756 8.829 1,520,624 -0.26(-2.83%)
Mar 21, 2014 9.489 9.975 8.802 9.086 3,129,330 +0.39(+4.54%)
Mar 20, 2014 8.728 8.985 8.646 8.692 809,012 -0.06(-0.73%)
Mar 19, 2014 8.866 8.948 8.664 8.756 1,387,248 -0.09(-1.04%)
Mar 18, 2014 8.591 8.903 8.353 8.848 1,592,278 +0.23(+2.66%)
Mar 17, 2014 9.086 9.416 8.288 8.618 3,396,935 -1.02(-10.56%)
Mar 14, 2014 9.563 9.829 9.526 9.636 956,885 -0.01(-0.10%)
Mar 13, 2014 10.20 10.22 9.214 9.645 3,847,364 -0.60(-5.82%)
Mar 12, 2014 9.911 10.26 9.535 10.24 890,364 +0.43(+4.39%)
Mar 11, 2014 10.09 10.31 9.636 9.810 1,319,790 -0.53(-5.14%)
Mar 10, 2014 10.73 10.82 10.05 10.34 898,327 -0.44(-4.08%)
Mar 07, 2014 10.76 10.89 10.52 10.78 730,671 +0.14(+1.29%)
Mar 06, 2014 11.06 11.18 10.59 10.64 668,714 -0.42(-3.81%)
Mar 05, 2014 11.19 11.37 11.00 11.07 638,917 -0.12(-1.07%)
Mar 04, 2014 10.62 11.41 10.61 11.19 4,417,725 +0.84(+8.16%)
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.