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

Gray Television (NY: GTN )

4.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 28, 2017 12.46 12.59 12.25 12.28 1,796,668 -0.27(-2.16%)
Feb 27, 2017 12.05 12.64 11.99 12.55 2,106,672 +0.50(+4.12%)
Feb 24, 2017 11.92 12.07 11.83 12.05 650,746 +0.05(+0.38%)
Feb 23, 2017 11.96 12.05 11.74 12.01 937,817 +0.09(+0.76%)
Feb 22, 2017 11.28 11.92 11.28 11.92 1,658,260 +0.59(+5.18%)
Feb 21, 2017 11.37 11.55 11.15 11.33 885,735 +0.00(+0.00%)
Feb 17, 2017 11.33 11.33 11.33 0 +0.09(+0.80%)
Feb 16, 2017 11.46 11.55 11.15 11.24 887,884 -0.14(-1.19%)
Feb 15, 2017 11.33 11.51 11.24 11.37 809,930 +0.09(+0.80%)
Feb 14, 2017 11.10 11.33 11.01 11.28 730,313 +0.09(+0.81%)
Feb 13, 2017 11.37 11.37 10.97 11.19 754,764 -0.18(-1.59%)
Feb 10, 2017 11.37 11.46 11.04 11.37 808,226 +0.09(+0.80%)
Feb 09, 2017 11.01 11.42 10.97 11.28 1,603,906 +0.36(+3.31%)
Feb 08, 2017 10.74 11.10 10.52 10.92 1,224,408 +0.14(+1.26%)
Feb 07, 2017 10.97 11.28 10.79 10.79 768,423 -0.09(-0.83%)
Feb 06, 2017 10.88 11.15 10.83 10.88 545,817 -0.05(-0.41%)
Feb 03, 2017 10.88 11.01 10.74 10.92 672,656 +0.14(+1.26%)
Feb 02, 2017 11.01 11.24 10.70 10.79 797,326 -0.23(-2.05%)
Feb 01, 2017 10.74 11.10 10.70 11.01 2,194,372 +0.32(+2.95%)
Jan 31, 2017 10.65 10.79 10.47 10.70 725,461 +0.05(+0.42%)
Jan 30, 2017 10.25 10.79 10.16 10.65 1,438,339 +0.27(+2.61%)
Jan 27, 2017 10.43 10.52 10.29 10.38 980,358 -0.05(-0.43%)
Jan 26, 2017 10.47 10.74 10.43 10.43 927,374 -0.05(-0.43%)
Jan 25, 2017 9.975 10.61 9.975 10.47 1,480,430 +0.59(+5.94%)
Jan 24, 2017 9.794 9.975 9.659 9.885 733,988 +0.09(+0.92%)
Jan 23, 2017 9.794 9.930 9.659 9.794 554,961 +0.00(+0.00%)
Jan 20, 2017 9.569 10.02 9.479 9.794 1,083,864 +0.27(+2.84%)
Jan 19, 2017 9.433 9.614 9.343 9.524 1,269,529 +0.14(+1.44%)
Jan 18, 2017 9.343 9.478 9.275 9.388 970,441 +0.32(+3.48%)
Jan 17, 2017 9.027 9.704 8.982 9.072 1,718,873 -0.50(-5.19%)
Jan 13, 2017 9.569 9.569 9.569 0 -0.05(-0.47%)
Jan 12, 2017 9.885 9.885 9.433 9.614 505,979 -0.27(-2.74%)
Jan 11, 2017 9.524 9.930 9.388 9.885 1,812,058 +0.36(+3.79%)
Jan 10, 2017 9.885 9.975 9.456 9.524 1,877,469 -0.36(-3.65%)
Jan 09, 2017 9.885 10.02 9.659 9.885 1,271,972 -0.09(-0.90%)
Jan 06, 2017 10.07 10.13 9.840 9.975 805,755 +0.05(+0.45%)
Jan 05, 2017 10.07 10.11 9.794 9.930 922,720 -0.18(-1.79%)
Jan 04, 2017 9.930 10.20 9.817 10.11 790,090 +0.23(+2.28%)
Jan 03, 2017 9.975 10.11 9.614 9.885 996,359 +0.09(+0.92%)
Dec 30, 2016 9.794 9.794 9.794 0 +0.09(+0.93%)
Dec 29, 2016 9.569 9.749 9.479 9.704 552,122 +0.09(+0.94%)
Dec 28, 2016 9.840 9.885 9.569 9.614 586,508 -0.23(-2.29%)
Dec 27, 2016 9.840 10.04 9.794 9.840 341,681 +0.00(+0.00%)
Dec 23, 2016 9.840 9.840 9.840 0 +0.23(+2.35%)
Dec 22, 2016 9.479 9.885 9.479 9.614 672,228 +0.09(+0.95%)
Dec 21, 2016 9.659 9.704 9.524 9.524 498,722 -0.14(-1.40%)
Dec 20, 2016 9.433 9.794 9.433 9.659 863,845 +0.23(+2.39%)
Dec 19, 2016 9.433 9.614 9.343 9.433 677,856 -0.09(-0.95%)
Dec 16, 2016 9.524 9.885 9.479 9.524 908,116 -0.05(-0.47%)
Dec 15, 2016 9.659 9.975 9.479 9.569 1,258,132 +0.05(+0.47%)
Dec 14, 2016 9.479 9.614 9.343 9.524 983,298 +0.09(+0.96%)
Dec 13, 2016 9.253 9.524 9.117 9.433 1,210,884 +0.23(+2.45%)
Dec 12, 2016 9.704 9.840 9.117 9.208 2,070,314 -0.63(-6.42%)
Dec 09, 2016 10.20 10.29 9.614 9.840 1,402,993 -0.32(-3.11%)
Dec 08, 2016 9.794 10.16 9.614 10.16 1,630,279 +0.32(+3.21%)
Dec 07, 2016 9.524 9.885 9.343 9.840 1,333,698 +0.27(+2.83%)
Dec 06, 2016 9.208 9.659 9.072 9.569 1,184,981 +0.36(+3.92%)
Dec 05, 2016 9.163 9.388 9.117 9.208 1,272,532 +0.09(+0.99%)
Dec 02, 2016 9.163 9.222 8.982 9.117 961,351 -0.09(-0.98%)
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.