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

Gray Television Inc Cl A (NY: GTN-A )

7.700 -0.340 (-4.23%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 23, 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 24, 2016 10.27 10.30 10.30 10.30 300 +0.42(+4.25%)
May 23, 2016 9.880 9.880 9.880 9.880 100 -0.11(-1.10%)
May 18, 2016 9.670 9.990 9.990 9.990 700 +0.03(+0.25%)
May 13, 2016 9.680 9.965 9.965 9.965 1,400 +0.34(+3.59%)
May 12, 2016 10.07 10.07 9.620 9.620 402 -0.75(-7.25%)
May 11, 2016 10.37 10.37 10.37 10.37 125 -0.26(-2.43%)
May 09, 2016 11.79 10.63 10.63 10.63 1,700 -0.72(-6.38%)
May 02, 2016 11.32 11.35 11.35 11.35 500 +0.43(+3.93%)
Apr 27, 2016 11.04 10.93 10.93 10.93 200 +0.23(+2.15%)
Apr 26, 2016 10.70 10.70 10.70 10.70 108 +0.17(+1.57%)
Apr 25, 2016 10.63 10.75 10.53 10.53 527 -0.32(-2.95%)
Apr 22, 2016 10.85 10.85 10.85 10.85 100 +0.30(+2.84%)
Apr 19, 2016 10.77 10.77 10.55 10.55 1 +0.27(+2.63%)
Apr 18, 2016 10.27 10.28 10.27 10.28 225 +0.24(+2.35%)
Apr 14, 2016 10.76 10.04 10.04 10.04 3,100 -0.72(-6.65%)
Apr 13, 2016 10.76 10.76 10.76 10.76 1,100 +0.24(+2.28%)
Apr 12, 2016 11.00 11.00 10.52 10.52 845 -0.24(-2.19%)
Apr 01, 2016 10.60 10.76 10.76 10.76 1,200 +0.16(+1.47%)
Mar 30, 2016 10.60 10.60 10.60 10.60 300 +0.30(+2.91%)
Mar 29, 2016 10.30 10.30 10.30 10.30 100 +0.02(+0.19%)
Mar 24, 2016 10.28 10.28 10.28 10.28 75 -0.31(-2.93%)
Mar 23, 2016 10.59 10.59 10.59 10.59 100 -0.43(-3.90%)
Mar 21, 2016 11.28 11.28 10.98 11.02 2 -0.02(-0.18%)
Mar 15, 2016 11.04 11.04 11.04 11.04 300 +0.18(+1.66%)
Mar 04, 2016 10.96 10.86 10.86 10.86 500 +0.21(+1.97%)
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.