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

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2014 10.47 10.27 10.27 10.27 183,999 -0.18(-1.75%)
Dec 30, 2014 10.54 10.66 10.31 10.45 182,894 -0.10(-0.96%)
Dec 29, 2014 10.54 10.75 10.50 10.55 205,699 +0.05(+0.52%)
Dec 26, 2014 10.47 10.58 10.38 10.50 194,687 +0.12(+1.15%)
Dec 24, 2014 10.38 10.38 10.38 10.38 144,298 +0.03(+0.27%)
Dec 23, 2014 10.30 10.60 10.15 10.35 419,669 +0.17(+1.71%)
Dec 22, 2014 10.09 10.30 10.02 10.18 154,111 +0.13(+1.28%)
Dec 19, 2014 10.26 10.30 9.948 10.05 415,143 -0.20(-1.97%)
Dec 18, 2014 10.05 10.38 9.975 10.25 407,248 +0.39(+3.90%)
Dec 17, 2014 9.563 9.893 9.508 9.865 522,827 +0.38(+3.96%)
Dec 16, 2014 9.407 9.581 9.233 9.489 352,845 +0.06(+0.58%)
Dec 15, 2014 9.352 9.462 9.260 9.434 337,974 +0.16(+1.68%)
Dec 12, 2014 9.242 9.517 9.113 9.279 418,362 -0.10(-1.08%)
Dec 11, 2014 9.499 9.590 9.279 9.379 302,599 -0.06(-0.68%)
Dec 10, 2014 9.508 9.627 9.425 9.444 337,255 -0.09(-0.96%)
Dec 09, 2014 9.279 9.627 9.162 9.535 292,587 +0.13(+1.36%)
Dec 08, 2014 9.416 9.627 9.352 9.407 276,347 -0.01(-0.10%)
Dec 05, 2014 9.315 9.544 9.288 9.416 297,372 +0.10(+1.08%)
Dec 04, 2014 9.343 9.370 9.130 9.315 285,498 -0.04(-0.39%)
Dec 03, 2014 9.526 9.618 9.343 9.352 383,887 -0.13(-1.35%)
Dec 02, 2014 9.324 9.618 9.310 9.480 239,114 +0.17(+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.