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

Gray Television (NY: GTN )

6.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 30, 2016 9.168 9.398 9.123 9.260 693,387 +0.09(+1.00%)
Nov 29, 2016 8.893 9.214 8.802 9.168 1,009,549 +0.28(+3.09%)
Nov 28, 2016 8.985 9.077 8.802 8.893 852,655 -0.14(-1.52%)
Nov 25, 2016 8.893 9.077 8.756 9.031 268,733 +0.18(+2.07%)
Nov 23, 2016 8.848 8.848 8.848 0 +0.00(+0.00%)
Nov 22, 2016 8.802 8.939 8.435 8.848 704,957 +0.09(+1.05%)
Nov 21, 2016 8.848 8.939 8.664 8.756 749,177 +0.00(+0.00%)
Nov 18, 2016 8.802 8.893 8.664 8.756 509,947 +0.00(+0.00%)
Nov 17, 2016 8.710 8.962 8.664 8.756 946,683 +0.09(+1.06%)
Nov 16, 2016 8.618 8.939 8.527 8.664 1,267,658 +0.18(+2.16%)
Nov 15, 2016 8.481 8.733 8.297 8.481 1,113,949 -0.05(-0.54%)
Nov 14, 2016 8.389 8.939 8.343 8.527 1,977,234 +0.14(+1.64%)
Nov 11, 2016 7.793 8.527 7.747 8.389 3,320,196 +0.69(+8.93%)
Nov 10, 2016 7.564 7.885 7.472 7.702 3,053,773 +0.28(+3.70%)
Nov 09, 2016 6.647 7.564 6.624 7.426 2,941,627 +0.69(+10.20%)
Nov 08, 2016 7.014 7.106 6.418 6.739 5,471,983 -0.78(-10.37%)
Nov 07, 2016 7.610 7.610 7.449 7.518 1,358,422 +0.09(+1.23%)
Nov 04, 2016 7.472 7.587 7.335 7.426 1,300,050 -0.05(-0.61%)
Nov 03, 2016 7.472 7.656 7.335 7.472 1,742,653 +0.00(+0.00%)
Nov 02, 2016 7.885 8.068 7.381 7.472 1,640,561 -0.41(-5.23%)
Nov 01, 2016 8.114 8.160 7.747 7.885 760,880 -0.28(-3.37%)
Oct 31, 2016 8.252 8.343 8.068 8.160 1,161,136 -0.18(-2.20%)
Oct 28, 2016 8.022 8.343 7.977 8.343 989,629 +0.28(+3.41%)
Oct 27, 2016 8.618 8.618 8.022 8.068 1,072,791 -0.46(-5.38%)
Oct 26, 2016 8.664 8.664 8.435 8.527 478,968 -0.18(-2.11%)
Oct 25, 2016 8.802 8.848 8.710 8.710 297,703 -0.09(-1.04%)
Oct 24, 2016 8.802 8.985 8.756 8.802 448,387 +0.05(+0.52%)
Oct 21, 2016 8.710 8.985 8.618 8.756 439,331 -0.05(-0.52%)
Oct 20, 2016 8.985 9.260 8.802 8.802 804,584 -0.23(-2.54%)
Oct 19, 2016 8.848 9.077 8.756 9.031 598,792 +0.14(+1.55%)
Oct 18, 2016 8.939 8.939 8.802 8.893 367,042 +0.05(+0.52%)
Oct 17, 2016 8.664 8.985 8.664 8.848 620,769 +0.13(+1.47%)
Oct 14, 2016 8.866 8.903 8.664 8.719 931,855 -0.08(-0.94%)
Oct 13, 2016 8.866 8.930 8.683 8.802 771,934 -0.15(-1.64%)
Oct 12, 2016 9.013 9.031 8.883 8.948 698,225 -0.06(-0.71%)
Oct 11, 2016 9.251 9.269 8.961 9.013 903,404 -0.27(-2.87%)
Oct 10, 2016 9.499 9.618 9.260 9.279 647,073 -0.19(-2.03%)
Oct 07, 2016 9.746 9.764 9.425 9.471 899,229 -0.30(-3.10%)
Oct 06, 2016 9.920 9.974 9.673 9.774 526,831 -0.17(-1.66%)
Oct 05, 2016 9.819 10.00 9.819 9.939 853,420 +0.12(+1.21%)
Oct 04, 2016 9.801 10.01 9.755 9.819 1,207,345 +0.01(+0.09%)
Oct 03, 2016 9.517 9.847 9.453 9.810 1,659,176 +0.31(+3.28%)
Sep 30, 2016 9.196 9.554 9.168 9.499 2,189,415 +0.32(+3.50%)
Sep 29, 2016 9.444 9.508 9.098 9.178 950,564 -0.29(-3.10%)
Sep 28, 2016 9.361 9.544 9.288 9.471 861,461 +0.16(+1.67%)
Sep 27, 2016 9.334 9.402 9.223 9.315 1,341,628 -0.01(-0.10%)
Sep 26, 2016 9.196 9.508 9.178 9.324 1,863,554 +0.15(+1.60%)
Sep 23, 2016 8.976 9.251 8.884 9.178 1,510,173 +0.16(+1.73%)
Sep 22, 2016 9.223 9.352 8.962 9.022 1,222,003 -0.17(-1.89%)
Sep 21, 2016 8.774 9.269 8.646 9.196 2,356,924 +0.03(+0.30%)
Sep 20, 2016 9.957 9.966 9.049 9.168 2,632,127 -0.95(-9.42%)
Sep 19, 2016 10.21 10.29 9.975 10.12 916,095 +0.04(+0.36%)
Sep 16, 2016 9.920 10.09 9.874 10.09 665,808 +0.15(+1.48%)
Sep 15, 2016 9.884 10.03 9.700 9.939 836,842 +0.08(+0.84%)
Sep 14, 2016 10.09 10.09 9.764 9.856 666,113 -0.11(-1.10%)
Sep 13, 2016 9.856 10.04 9.581 9.966 1,431,243 +0.00(+0.00%)
Sep 12, 2016 9.700 9.989 9.664 9.966 615,962 +0.17(+1.68%)
Sep 09, 2016 10.02 10.09 9.764 9.801 619,589 -0.34(-3.34%)
Sep 08, 2016 10.12 10.17 9.948 10.14 400,298 -0.04(-0.36%)
Sep 07, 2016 10.15 10.33 10.14 10.18 454,763 +0.02(+0.18%)
Sep 06, 2016 10.35 10.40 10.04 10.16 633,366 -0.18(-1.77%)
Sep 02, 2016 10.41 10.34 10.34 10.34 1,059,935 +0.04(+0.36%)
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.