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: 7:00 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 (%)
May 30, 2014 10.46 10.48 10.16 10.32 500,506 -0.11(-1.04%)
May 29, 2014 10.45 10.48 10.29 10.43 212,652 +0.01(+0.09%)
May 28, 2014 9.907 10.54 9.817 10.42 432,712 +0.47(+4.71%)
May 27, 2014 9.979 10.28 9.880 9.952 341,016 +0.07(+0.73%)
May 23, 2014 9.663 9.880 9.880 9.880 189,302 +0.15(+1.58%)
May 22, 2014 9.537 9.726 9.457 9.726 127,089 +0.23(+2.37%)
May 21, 2014 9.411 9.645 9.356 9.501 437,181 +0.15(+1.64%)
May 20, 2014 9.582 9.582 9.212 9.347 345,336 -0.30(-3.09%)
May 19, 2014 9.239 9.645 9.185 9.645 383,550 +0.38(+4.09%)
May 16, 2014 9.194 9.275 9.023 9.266 726,986 +0.05(+0.49%)
May 15, 2014 9.131 9.271 8.996 9.221 662,949 -0.01(-0.10%)
May 14, 2014 9.474 9.586 9.194 9.230 534,658 -0.28(-2.94%)
May 13, 2014 9.853 9.862 9.447 9.510 327,186 -0.37(-3.74%)
May 12, 2014 9.600 9.943 9.474 9.880 371,034 +0.37(+3.89%)
May 09, 2014 9.140 9.555 9.041 9.510 668,359 +0.17(+1.84%)
May 08, 2014 9.889 9.938 9.275 9.338 768,699 -0.43(-4.43%)
May 07, 2014 9.970 10.02 9.609 9.771 650,775 -0.14(-1.46%)
May 06, 2014 10.50 10.64 9.907 9.916 770,985 -0.62(-5.91%)
May 05, 2014 9.934 10.57 9.853 10.54 588,793 +0.49(+4.85%)
May 02, 2014 10.32 10.32 10.03 10.05 559,249 -0.23(-2.28%)
May 01, 2014 10.11 10.32 9.970 10.29 757,171 +0.14(+1.33%)
Apr 30, 2014 10.14 10.23 9.889 10.15 461,249 +0.01(+0.09%)
Apr 29, 2014 10.28 10.38 10.02 10.14 453,095 -0.11(-1.06%)
Apr 28, 2014 10.28 10.53 9.817 10.25 720,591 +0.01(+0.09%)
Apr 25, 2014 10.41 10.49 10.05 10.24 699,134 -0.21(-1.99%)
Apr 24, 2014 10.63 10.63 10.15 10.45 567,509 -0.10(-0.94%)
Apr 23, 2014 10.48 10.66 10.38 10.55 449,281 +0.06(+0.60%)
Apr 22, 2014 10.47 10.59 10.29 10.48 506,344 +0.03(+0.26%)
Apr 21, 2014 10.09 10.48 9.916 10.46 555,762 +0.44(+4.41%)
Apr 17, 2014 9.862 10.02 10.02 10.02 465,499 +0.14(+1.46%)
Apr 16, 2014 9.799 9.928 9.537 9.871 492,224 +0.16(+1.67%)
Apr 15, 2014 9.780 10.12 9.275 9.708 749,010 -0.04(-0.37%)
Apr 14, 2014 9.636 10.13 9.618 9.744 907,897 +0.25(+2.66%)
Apr 11, 2014 9.528 9.808 9.356 9.492 893,532 -0.18(-1.87%)
Apr 10, 2014 10.26 10.38 9.609 9.672 1,386,298 -0.58(-5.63%)
Apr 09, 2014 9.582 10.72 9.474 10.25 3,395,000 +1.30(+14.52%)
Apr 08, 2014 8.418 8.996 8.138 8.950 1,256,189 +0.52(+6.21%)
Apr 07, 2014 8.833 8.842 8.382 8.427 987,845 -0.50(-5.56%)
Apr 04, 2014 9.347 9.456 8.887 8.923 921,939 -0.41(-4.35%)
Apr 03, 2014 9.744 9.853 9.235 9.329 789,988 -0.42(-4.26%)
Apr 02, 2014 9.483 9.871 9.185 9.744 1,455,949 +0.26(+2.76%)
Apr 01, 2014 9.383 9.572 9.203 9.483 1,029,987 +0.13(+1.35%)
Mar 31, 2014 8.959 9.374 8.932 9.356 1,747,215 +0.49(+5.49%)
Mar 28, 2014 8.409 8.878 8.310 8.869 1,162,654 +0.45(+5.36%)
Mar 27, 2014 8.373 8.535 8.174 8.418 1,055,157 +0.04(+0.43%)
Mar 26, 2014 8.680 8.717 8.301 8.382 929,413 -0.26(-3.03%)
Mar 25, 2014 8.770 8.923 8.526 8.644 730,325 -0.05(-0.52%)
Mar 24, 2014 8.941 8.941 8.617 8.689 1,545,215 -0.25(-2.83%)
Mar 21, 2014 9.338 9.817 8.662 8.941 3,179,937 +0.39(+4.54%)
Mar 20, 2014 8.589 8.842 8.508 8.553 822,095 -0.06(-0.73%)
Mar 19, 2014 8.725 8.806 8.526 8.617 1,409,683 -0.09(-1.04%)
Mar 18, 2014 8.454 8.761 8.220 8.707 1,618,028 +0.23(+2.66%)
Mar 17, 2014 8.941 9.266 8.156 8.481 3,451,869 -1.00(-10.56%)
Mar 14, 2014 9.411 9.672 9.374 9.483 972,359 -0.01(-0.10%)
Mar 13, 2014 10.04 10.06 9.068 9.492 3,909,583 -0.59(-5.82%)
Mar 12, 2014 9.753 10.10 9.383 10.08 904,762 +0.42(+4.39%)
Mar 11, 2014 9.934 10.14 9.483 9.654 1,341,133 -0.52(-5.14%)
Mar 10, 2014 10.56 10.65 9.893 10.18 912,854 -0.43(-4.08%)
Mar 07, 2014 10.59 10.72 10.35 10.61 742,487 +0.14(+1.29%)
Mar 06, 2014 10.88 11.00 10.42 10.48 679,528 -0.42(-3.81%)
Mar 05, 2014 11.02 11.19 10.83 10.89 649,250 -0.12(-1.07%)
Mar 04, 2014 10.45 11.22 10.44 11.01 4,489,167 +0.83(+8.16%)
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.