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

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Feb 27, 2015 10.06 10.12 9.731 9.876 422,336 -0.18(-1.80%)
Feb 26, 2015 9.966 10.06 9.822 10.06 300,774 +0.12(+1.18%)
Feb 25, 2015 9.713 9.957 9.713 9.939 431,372 +0.24(+2.51%)
Feb 24, 2015 9.605 9.776 9.578 9.695 346,660 +0.07(+0.75%)
Feb 23, 2015 9.560 9.713 9.460 9.623 262,032 +0.08(+0.85%)
Feb 20, 2015 9.497 9.578 9.379 9.542 185,866 +0.05(+0.57%)
Feb 19, 2015 9.424 9.912 9.352 9.488 493,960 +0.09(+0.96%)
Feb 18, 2015 9.316 9.479 9.226 9.397 332,718 +0.11(+1.17%)
Feb 17, 2015 9.172 9.361 9.090 9.289 317,871 +0.14(+1.48%)
Feb 13, 2015 8.847 9.154 9.154 9.154 303,306 +0.33(+3.79%)
Feb 12, 2015 9.009 9.081 8.693 8.820 280,012 -0.14(-1.61%)
Feb 11, 2015 8.937 9.081 8.801 8.964 244,431 +0.03(+0.30%)
Feb 10, 2015 9.163 9.199 8.801 8.937 349,915 -0.13(-1.39%)
Feb 09, 2015 9.217 9.442 8.982 9.063 363,727 -0.15(-1.67%)
Feb 06, 2015 9.000 9.318 8.955 9.217 272,754 +0.22(+2.41%)
Feb 05, 2015 9.145 9.244 8.946 9.000 151,645 -0.12(-1.29%)
Feb 04, 2015 8.910 9.244 8.910 9.117 183,427 +0.15(+1.71%)
Feb 03, 2015 8.720 9.063 8.720 8.964 294,918 +0.29(+3.33%)
Feb 02, 2015 8.892 8.892 8.278 8.675 266,039 +0.14(+1.59%)
Jan 30, 2015 8.621 8.811 8.368 8.540 497,640 -0.17(-1.97%)
Jan 29, 2015 8.829 8.865 8.449 8.711 250,392 -0.12(-1.33%)
Jan 28, 2015 9.316 9.325 8.711 8.829 280,171 -0.44(-4.77%)
Jan 27, 2015 9.154 9.442 9.126 9.271 126,273 -0.01(-0.10%)
Jan 26, 2015 9.469 9.519 9.145 9.280 181,103 -0.19(-2.00%)
Jan 23, 2015 9.433 9.587 9.349 9.469 209,615 +0.06(+0.67%)
Jan 22, 2015 9.406 9.433 9.054 9.406 315,141 +0.13(+1.36%)
Jan 21, 2015 9.072 9.370 8.946 9.280 220,323 +0.21(+2.29%)
Jan 20, 2015 9.217 9.298 9.054 9.072 273,771 -0.13(-1.37%)
Jan 16, 2015 8.883 9.217 8.874 9.199 196,664 +0.25(+2.83%)
Jan 15, 2015 9.406 9.488 8.928 8.946 368,446 -0.41(-4.34%)
Jan 14, 2015 9.524 9.614 9.244 9.352 133,977 -0.31(-3.18%)
Jan 13, 2015 9.497 9.785 9.388 9.659 263,193 +0.30(+3.18%)
Jan 12, 2015 9.451 9.641 9.289 9.361 199,470 -0.06(-0.67%)
Jan 09, 2015 9.406 9.659 9.262 9.424 156,951 +0.02(+0.19%)
Jan 08, 2015 9.370 9.641 9.217 9.406 244,249 +0.18(+1.96%)
Jan 07, 2015 9.325 9.415 9.027 9.226 303,037 +0.01(+0.10%)
Jan 06, 2015 9.758 9.803 9.081 9.217 385,881 -0.51(-5.20%)
Jan 05, 2015 9.822 9.989 9.497 9.722 291,602 -0.14(-1.46%)
Jan 02, 2015 10.19 10.25 9.758 9.867 324,183 -0.24(-2.41%)
Dec 31, 2014 10.31 10.11 10.11 10.11 186,880 -0.18(-1.75%)
Dec 30, 2014 10.38 10.50 10.16 10.29 185,758 -0.10(-0.96%)
Dec 29, 2014 10.38 10.59 10.34 10.39 208,919 +0.05(+0.52%)
Dec 26, 2014 10.31 10.42 10.22 10.34 197,735 +0.12(+1.15%)
Dec 24, 2014 10.22 10.22 10.22 10.22 146,557 +0.03(+0.26%)
Dec 23, 2014 10.14 10.44 9.993 10.19 426,239 +0.17(+1.71%)
Dec 22, 2014 9.930 10.14 9.867 10.02 156,524 +0.13(+1.28%)
Dec 19, 2014 10.10 10.14 9.794 9.894 421,643 -0.20(-1.97%)
Dec 18, 2014 9.894 10.22 9.822 10.09 413,623 +0.38(+3.90%)
Dec 17, 2014 9.415 9.740 9.361 9.713 531,013 +0.37(+3.96%)
Dec 16, 2014 9.262 9.433 9.090 9.343 358,369 +0.05(+0.58%)
Dec 15, 2014 9.208 9.316 9.117 9.289 343,265 +0.15(+1.68%)
Dec 12, 2014 9.099 9.370 8.973 9.135 424,912 -0.10(-1.08%)
Dec 11, 2014 9.352 9.442 9.135 9.235 307,336 -0.06(-0.68%)
Dec 10, 2014 9.361 9.479 9.280 9.298 342,535 -0.09(-0.96%)
Dec 09, 2014 9.135 9.479 9.020 9.388 297,167 +0.13(+1.36%)
Dec 08, 2014 9.271 9.479 9.208 9.262 280,674 -0.01(-0.10%)
Dec 05, 2014 9.172 9.397 9.145 9.271 302,028 +0.10(+1.08%)
Dec 04, 2014 9.199 9.226 8.989 9.172 289,968 -0.04(-0.39%)
Dec 03, 2014 9.379 9.469 9.199 9.208 389,897 -0.13(-1.35%)
Dec 02, 2014 9.181 9.469 9.166 9.334 242,858 +0.16(+1.77%)
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.