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

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2015 12.72 12.98 12.57 12.66 1,127,146 -0.07(-0.58%)
Mar 30, 2015 12.42 12.78 12.30 12.74 1,030,456 +0.44(+3.58%)
Mar 27, 2015 11.91 12.31 11.84 12.30 1,583,071 +0.39(+3.31%)
Mar 26, 2015 11.87 12.05 11.68 11.90 5,052,266 -0.28(-2.33%)
Mar 25, 2015 12.67 12.92 12.11 12.19 1,040,810 -0.49(-3.83%)
Mar 24, 2015 12.30 12.82 12.24 12.67 845,203 +0.40(+3.29%)
Mar 23, 2015 13.14 13.15 11.92 12.27 1,177,736 -0.94(-7.14%)
Mar 20, 2015 13.22 13.56 13.15 13.21 583,723 -0.04(-0.28%)
Mar 19, 2015 13.17 13.40 13.02 13.25 379,859 +0.07(+0.56%)
Mar 18, 2015 13.09 13.43 12.97 13.18 399,760 -0.02(-0.14%)
Mar 17, 2015 13.07 13.38 13.02 13.20 500,680 +0.02(+0.14%)
Mar 16, 2015 12.99 13.31 12.92 13.18 503,962 +0.31(+2.42%)
Mar 13, 2015 12.83 13.26 12.69 12.87 757,413 +0.07(+0.57%)
Mar 12, 2015 12.22 12.96 12.11 12.79 839,627 +0.69(+5.68%)
Mar 11, 2015 12.02 12.13 11.99 12.11 330,013 +0.07(+0.61%)
Mar 10, 2015 11.97 12.11 11.78 12.03 383,641 +0.00(+0.00%)
Mar 09, 2015 11.64 12.12 11.47 12.03 598,344 +0.49(+4.21%)
Mar 06, 2015 11.28 12.36 11.23 11.55 1,825,990 +0.27(+2.36%)
Mar 05, 2015 10.36 11.28 10.08 11.28 878,053 +1.28(+12.83%)
Mar 04, 2015 10.02 10.12 9.915 9.998 219,897 -0.06(-0.64%)
Mar 03, 2015 10.07 10.17 9.805 10.06 324,129 -0.05(-0.54%)
Mar 02, 2015 10.08 10.20 10.04 10.12 242,128 +0.09(+0.91%)
Feb 27, 2015 10.21 10.27 9.879 10.03 416,037 -0.18(-1.80%)
Feb 26, 2015 10.12 10.21 9.970 10.21 296,288 +0.12(+1.18%)
Feb 25, 2015 9.860 10.11 9.860 10.09 424,939 +0.25(+2.51%)
Feb 24, 2015 9.750 9.924 9.723 9.842 341,490 +0.07(+0.75%)
Feb 23, 2015 9.704 9.860 9.604 9.769 258,124 +0.08(+0.85%)
Feb 20, 2015 9.640 9.723 9.521 9.686 183,094 +0.05(+0.57%)
Feb 19, 2015 9.567 10.06 9.494 9.631 486,593 +0.09(+0.96%)
Feb 18, 2015 9.457 9.622 9.365 9.540 327,756 +0.11(+1.17%)
Feb 17, 2015 9.310 9.503 9.228 9.430 313,131 +0.14(+1.48%)
Feb 13, 2015 8.981 9.292 9.292 9.292 298,783 +0.34(+3.79%)
Feb 12, 2015 9.146 9.219 8.825 8.953 275,836 -0.15(-1.61%)
Feb 11, 2015 9.072 9.219 8.935 9.100 240,785 +0.03(+0.30%)
Feb 10, 2015 9.301 9.338 8.935 9.072 344,696 -0.13(-1.39%)
Feb 09, 2015 9.356 9.585 9.118 9.200 358,303 -0.16(-1.67%)
Feb 06, 2015 9.136 9.459 9.091 9.356 268,686 +0.22(+2.41%)
Feb 05, 2015 9.283 9.384 9.081 9.136 149,384 -0.12(-1.29%)
Feb 04, 2015 9.045 9.384 9.045 9.255 180,691 +0.16(+1.71%)
Feb 03, 2015 8.852 9.200 8.852 9.100 290,520 +0.29(+3.33%)
Feb 02, 2015 9.026 9.026 8.403 8.806 262,071 +0.14(+1.59%)
Jan 30, 2015 8.751 8.944 8.495 8.669 490,218 -0.17(-1.97%)
Jan 29, 2015 8.962 8.999 8.577 8.843 246,657 -0.12(-1.33%)
Jan 28, 2015 9.457 9.466 8.843 8.962 275,992 -0.45(-4.77%)
Jan 27, 2015 9.292 9.585 9.265 9.411 124,390 -0.01(-0.10%)
Jan 26, 2015 9.613 9.663 9.283 9.420 178,402 -0.19(-2.00%)
Jan 23, 2015 9.576 9.732 9.490 9.613 206,489 +0.06(+0.67%)
Jan 22, 2015 9.549 9.576 9.191 9.549 310,441 +0.13(+1.36%)
Jan 21, 2015 9.210 9.512 9.081 9.420 217,038 +0.21(+2.29%)
Jan 20, 2015 9.356 9.439 9.191 9.210 269,688 -0.13(-1.37%)
Jan 16, 2015 9.017 9.356 9.008 9.338 193,731 +0.26(+2.83%)
Jan 15, 2015 9.549 9.631 9.063 9.081 362,952 -0.41(-4.34%)
Jan 14, 2015 9.668 9.759 9.384 9.494 131,979 -0.31(-3.18%)
Jan 13, 2015 9.640 9.934 9.530 9.805 259,268 +0.30(+3.18%)
Jan 12, 2015 9.595 9.787 9.430 9.503 196,495 -0.06(-0.67%)
Jan 09, 2015 9.549 9.805 9.402 9.567 154,611 +0.02(+0.19%)
Jan 08, 2015 9.512 9.787 9.356 9.549 240,606 +0.18(+1.96%)
Jan 07, 2015 9.466 9.558 9.164 9.365 298,518 +0.01(+0.10%)
Jan 06, 2015 9.906 9.952 9.219 9.356 380,126 -0.51(-5.20%)
Jan 05, 2015 9.970 10.14 9.640 9.869 287,253 -0.15(-1.46%)
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.