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 (%)
Jul 31, 2014 11.05 11.16 10.81 11.00 443,086 -0.18(-1.62%)
Jul 30, 2014 11.25 11.35 11.09 11.18 237,858 +0.04(+0.32%)
Jul 29, 2014 11.18 11.37 11.10 11.14 300,554 -0.03(-0.24%)
Jul 28, 2014 11.38 11.38 10.99 11.17 427,185 -0.16(-1.43%)
Jul 25, 2014 11.43 11.46 11.14 11.33 681,027 -0.18(-1.57%)
Jul 24, 2014 11.78 12.01 11.41 11.51 607,163 +0.09(+0.79%)
Jul 23, 2014 11.64 11.65 11.40 11.42 438,422 -0.20(-1.71%)
Jul 22, 2014 11.59 11.75 11.44 11.62 358,528 +0.13(+1.10%)
Jul 21, 2014 11.45 11.57 11.26 11.49 383,573 -0.05(-0.47%)
Jul 18, 2014 11.41 11.70 11.33 11.55 480,210 +0.14(+1.27%)
Jul 17, 2014 11.32 11.76 11.26 11.40 572,153 -0.05(-0.47%)
Jul 16, 2014 11.58 11.65 11.41 11.46 432,105 -0.04(-0.31%)
Jul 15, 2014 11.83 11.89 11.44 11.49 684,775 -0.32(-2.75%)
Jul 14, 2014 11.64 11.95 11.61 11.82 578,370 +0.34(+2.99%)
Jul 11, 2014 11.50 11.74 11.31 11.47 452,072 +0.00(+0.00%)
Jul 10, 2014 11.44 11.79 11.08 11.47 618,564 -0.23(-2.00%)
Jul 09, 2014 11.60 11.86 11.53 11.71 287,417 +0.20(+1.73%)
Jul 08, 2014 11.98 11.98 11.24 11.51 704,066 -0.49(-4.06%)
Jul 07, 2014 12.36 12.44 11.93 12.00 436,190 -0.42(-3.35%)
Jul 03, 2014 12.51 12.41 12.41 12.41 432,472 +0.11(+0.88%)
Jul 02, 2014 11.93 12.34 11.93 12.30 632,255 +0.29(+2.40%)
Jul 01, 2014 11.91 12.22 11.81 12.02 729,411 +0.16(+1.37%)
Jun 30, 2014 11.50 12.13 11.41 11.85 1,432,170 +0.31(+2.66%)
Jun 27, 2014 11.27 11.59 11.26 11.55 2,097,572 +0.21(+1.83%)
Jun 26, 2014 11.06 11.38 10.83 11.34 1,082,044 +0.33(+2.95%)
Jun 25, 2014 10.05 11.75 10.05 11.01 3,404,437 +0.85(+8.35%)
Jun 24, 2014 10.05 10.35 10.02 10.16 339,661 +0.08(+0.81%)
Jun 23, 2014 10.20 10.20 9.921 10.08 414,422 -0.10(-0.98%)
Jun 20, 2014 10.46 10.48 9.894 10.18 736,683 -0.22(-2.08%)
Jun 19, 2014 10.63 10.67 10.28 10.40 468,705 -0.24(-2.29%)
Jun 18, 2014 10.65 10.72 10.45 10.64 631,298 +0.00(+0.00%)
Jun 17, 2014 10.85 10.93 10.62 10.64 374,507 -0.25(-2.32%)
Jun 16, 2014 10.64 10.93 10.62 10.90 577,497 +0.22(+2.03%)
Jun 13, 2014 10.67 10.81 10.53 10.68 285,480 +0.04(+0.34%)
Jun 12, 2014 10.90 10.93 10.55 10.64 406,505 -0.27(-2.48%)
Jun 11, 2014 10.85 11.01 10.81 10.91 322,690 -0.04(-0.33%)
Jun 10, 2014 10.92 10.98 10.68 10.95 308,032 +0.09(+0.83%)
Jun 06, 2014 10.87 11.05 10.72 10.86 335,036 +0.08(+0.75%)
Jun 05, 2014 10.73 10.83 10.50 10.78 506,642 +0.05(+0.42%)
Jun 04, 2014 10.62 10.94 10.37 10.73 627,614 +0.05(+0.51%)
Jun 03, 2014 10.44 10.72 10.29 10.68 372,511 +0.22(+2.07%)
Jun 02, 2014 10.46 10.83 10.41 10.46 659,823 +0.14(+1.31%)
May 30, 2014 10.46 10.48 10.16 10.33 500,252 -0.11(-1.04%)
May 29, 2014 10.45 10.48 10.29 10.44 212,544 +0.01(+0.09%)
May 28, 2014 9.912 10.54 9.822 10.43 432,492 +0.47(+4.71%)
May 27, 2014 9.984 10.28 9.885 9.957 340,843 +0.07(+0.73%)
May 23, 2014 9.668 9.885 9.885 9.885 189,206 +0.15(+1.58%)
May 22, 2014 9.542 9.731 9.462 9.731 127,024 +0.23(+2.37%)
May 21, 2014 9.415 9.650 9.361 9.506 436,959 +0.15(+1.64%)
May 20, 2014 9.587 9.587 9.217 9.352 345,160 -0.30(-3.09%)
May 19, 2014 9.244 9.650 9.190 9.650 383,355 +0.38(+4.09%)
May 16, 2014 9.199 9.280 9.027 9.271 726,617 +0.05(+0.49%)
May 15, 2014 9.135 9.275 9.000 9.226 662,612 -0.01(-0.10%)
May 14, 2014 9.479 9.591 9.199 9.235 534,387 -0.28(-2.94%)
May 13, 2014 9.858 9.867 9.451 9.515 327,019 -0.37(-3.74%)
May 12, 2014 9.605 9.948 9.479 9.885 370,846 +0.37(+3.89%)
May 09, 2014 9.145 9.560 9.045 9.515 668,019 +0.17(+1.84%)
May 08, 2014 9.894 9.943 9.280 9.343 768,309 -0.43(-4.43%)
May 07, 2014 9.975 10.02 9.614 9.776 650,444 -0.14(-1.46%)
May 06, 2014 10.51 10.64 9.912 9.921 770,593 -0.62(-5.91%)
May 05, 2014 9.939 10.57 9.858 10.54 588,494 +0.49(+4.85%)
May 02, 2014 10.33 10.33 10.04 10.06 558,965 -0.23(-2.28%)
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.