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 (%)
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%)
Sep 01, 2016 10.33 10.48 10.12 10.31 971,667 +0.01(+0.09%)
Aug 31, 2016 10.21 10.31 10.13 10.30 722,425 +0.08(+0.81%)
Aug 30, 2016 10.18 10.25 10.13 10.21 320,109 +0.02(+0.18%)
Aug 29, 2016 10.24 10.39 10.12 10.20 600,355 +0.02(+0.18%)
Aug 26, 2016 10.17 10.21 9.975 10.18 570,742 +0.05(+0.54%)
Aug 25, 2016 10.20 10.25 10.06 10.12 442,801 -0.10(-0.99%)
Aug 24, 2016 10.43 10.51 10.18 10.22 566,916 -0.22(-2.11%)
Aug 23, 2016 10.47 10.61 10.44 10.44 441,205 -0.04(-0.35%)
Aug 22, 2016 10.53 10.56 10.30 10.48 606,831 -0.05(-0.52%)
Aug 19, 2016 10.55 10.58 10.43 10.53 431,336 -0.03(-0.26%)
Aug 18, 2016 10.69 10.74 10.49 10.56 637,217 -0.13(-1.20%)
Aug 17, 2016 10.71 10.74 10.55 10.69 376,754 -0.08(-0.77%)
Aug 16, 2016 10.78 10.81 10.64 10.77 376,281 -0.11(-1.01%)
Aug 15, 2016 10.56 10.91 10.55 10.88 728,505 +0.43(+4.12%)
Aug 12, 2016 10.43 10.48 10.36 10.45 395,818 +0.01(+0.09%)
Aug 11, 2016 10.16 10.48 10.16 10.44 557,148 +0.33(+3.26%)
Aug 10, 2016 10.05 10.13 9.920 10.11 570,017 +0.10(+1.01%)
Aug 09, 2016 10.29 10.32 10.01 10.01 684,513 -0.28(-2.67%)
Aug 08, 2016 10.34 10.40 10.21 10.29 1,332,004 -0.01(-0.09%)
Aug 05, 2016 10.18 10.77 10.18 10.30 1,997,113 +0.12(+1.17%)
Aug 04, 2016 9.398 10.29 9.187 10.18 3,009,191 +1.01(+11.00%)
Aug 03, 2016 8.527 9.306 8.389 9.168 1,916,277 +0.65(+7.64%)
Aug 02, 2016 8.976 9.003 8.458 8.518 2,294,193 -0.45(-5.01%)
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.