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

Gray Television (NY: GTN )

5.310 +0.210 (+4.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Mar 31, 2015 12.52 12.78 12.38 12.47 1,144,793 -0.07(-0.58%)
Mar 30, 2015 12.23 12.59 12.11 12.54 1,046,589 +0.43(+3.58%)
Mar 27, 2015 11.73 12.12 11.66 12.11 1,607,854 +0.39(+3.31%)
Mar 26, 2015 11.68 11.86 11.50 11.72 5,131,362 -0.28(-2.33%)
Mar 25, 2015 12.48 12.72 11.93 12.00 1,057,105 -0.48(-3.83%)
Mar 24, 2015 12.11 12.62 12.05 12.48 858,435 +0.40(+3.29%)
Mar 23, 2015 12.94 12.95 11.74 12.08 1,196,174 -0.93(-7.14%)
Mar 20, 2015 13.02 13.35 12.95 13.01 592,861 -0.04(-0.28%)
Mar 19, 2015 12.97 13.19 12.82 13.05 385,806 +0.07(+0.56%)
Mar 18, 2015 12.88 13.23 12.77 12.97 406,019 -0.02(-0.14%)
Mar 17, 2015 12.87 13.17 12.82 12.99 508,518 +0.02(+0.14%)
Mar 16, 2015 12.79 13.11 12.72 12.97 511,852 +0.31(+2.42%)
Mar 13, 2015 12.63 13.06 12.50 12.67 769,271 +0.07(+0.57%)
Mar 12, 2015 12.04 12.76 11.92 12.60 852,772 +0.68(+5.68%)
Mar 11, 2015 11.84 11.95 11.80 11.92 335,180 +0.07(+0.61%)
Mar 10, 2015 11.78 11.92 11.60 11.85 389,647 +0.00(+0.00%)
Mar 09, 2015 11.46 11.94 11.30 11.85 607,712 +0.48(+4.21%)
Mar 06, 2015 11.11 12.17 11.05 11.37 1,854,577 +0.26(+2.36%)
Mar 05, 2015 10.20 11.11 9.925 11.11 891,799 +1.26(+12.83%)
Mar 04, 2015 9.862 9.961 9.762 9.844 223,339 -0.06(-0.64%)
Mar 03, 2015 9.916 10.02 9.654 9.907 329,204 -0.05(-0.54%)
Mar 02, 2015 9.925 10.04 9.889 9.961 245,918 +0.09(+0.91%)
Feb 27, 2015 10.05 10.11 9.726 9.871 422,551 -0.18(-1.79%)
Feb 26, 2015 9.961 10.05 9.817 10.05 300,927 +0.12(+1.18%)
Feb 25, 2015 9.708 9.952 9.708 9.934 431,591 +0.24(+2.51%)
Feb 24, 2015 9.600 9.771 9.573 9.690 346,836 +0.07(+0.75%)
Feb 23, 2015 9.555 9.708 9.456 9.618 262,165 +0.08(+0.85%)
Feb 20, 2015 9.492 9.573 9.374 9.537 185,961 +0.05(+0.57%)
Feb 19, 2015 9.420 9.907 9.347 9.483 494,211 +0.09(+0.96%)
Feb 18, 2015 9.311 9.474 9.221 9.393 332,887 +0.11(+1.17%)
Feb 17, 2015 9.167 9.356 9.086 9.284 318,033 +0.14(+1.48%)
Feb 13, 2015 8.842 9.149 9.149 9.149 303,461 +0.33(+3.79%)
Feb 12, 2015 9.005 9.077 8.689 8.815 280,155 -0.14(-1.61%)
Feb 11, 2015 8.932 9.077 8.797 8.959 244,555 +0.03(+0.30%)
Feb 10, 2015 9.158 9.194 8.797 8.932 350,092 -0.13(-1.39%)
Feb 09, 2015 9.212 9.438 8.977 9.059 363,912 -0.15(-1.67%)
Feb 06, 2015 8.996 9.314 8.950 9.212 272,893 +0.22(+2.41%)
Feb 05, 2015 9.140 9.239 8.941 8.996 151,722 -0.12(-1.29%)
Feb 04, 2015 8.905 9.239 8.905 9.113 183,520 +0.15(+1.71%)
Feb 03, 2015 8.716 9.059 8.716 8.959 295,068 +0.29(+3.33%)
Feb 02, 2015 8.887 8.887 8.274 8.671 266,174 +0.14(+1.59%)
Jan 30, 2015 8.617 8.806 8.364 8.535 497,893 -0.17(-1.97%)
Jan 29, 2015 8.824 8.860 8.445 8.707 250,519 -0.12(-1.33%)
Jan 28, 2015 9.311 9.320 8.707 8.824 280,313 -0.44(-4.77%)
Jan 27, 2015 9.149 9.438 9.122 9.266 126,337 -0.01(-0.10%)
Jan 26, 2015 9.465 9.514 9.140 9.275 181,195 -0.19(-2.00%)
Jan 23, 2015 9.429 9.582 9.344 9.465 209,721 +0.06(+0.67%)
Jan 22, 2015 9.402 9.429 9.050 9.402 315,301 +0.13(+1.36%)
Jan 21, 2015 9.068 9.365 8.941 9.275 220,435 +0.21(+2.29%)
Jan 20, 2015 9.212 9.293 9.050 9.068 273,910 -0.13(-1.37%)
Jan 16, 2015 8.878 9.212 8.869 9.194 196,764 +0.25(+2.83%)
Jan 15, 2015 9.402 9.483 8.923 8.941 368,634 -0.41(-4.34%)
Jan 14, 2015 9.519 9.609 9.239 9.347 134,046 -0.31(-3.18%)
Jan 13, 2015 9.492 9.780 9.383 9.654 263,327 +0.30(+3.18%)
Jan 12, 2015 9.447 9.636 9.284 9.356 199,571 -0.06(-0.67%)
Jan 09, 2015 9.402 9.654 9.257 9.420 157,031 +0.02(+0.19%)
Jan 08, 2015 9.365 9.636 9.212 9.402 244,373 +0.18(+1.96%)
Jan 07, 2015 9.320 9.411 9.023 9.221 303,191 +0.01(+0.10%)
Jan 06, 2015 9.753 9.799 9.077 9.212 386,077 -0.51(-5.20%)
Jan 05, 2015 9.817 9.983 9.492 9.717 291,750 -0.14(-1.46%)
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.