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

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 11.04 11.15 10.80 10.99 443,311 -0.18(-1.62%)
Jul 30, 2014 11.24 11.34 11.09 11.17 237,979 +0.04(+0.32%)
Jul 29, 2014 11.17 11.36 11.10 11.13 300,706 -0.03(-0.24%)
Jul 28, 2014 11.38 11.38 10.98 11.16 427,402 -0.16(-1.43%)
Jul 25, 2014 11.42 11.45 11.13 11.32 681,373 -0.18(-1.57%)
Jul 24, 2014 11.77 12.00 11.40 11.50 607,471 +0.09(+0.79%)
Jul 23, 2014 11.63 11.65 11.40 11.41 438,645 -0.20(-1.71%)
Jul 22, 2014 11.59 11.75 11.43 11.61 358,710 +0.13(+1.10%)
Jul 21, 2014 11.44 11.57 11.25 11.49 383,768 -0.05(-0.47%)
Jul 18, 2014 11.40 11.69 11.32 11.54 480,454 +0.14(+1.27%)
Jul 17, 2014 11.31 11.76 11.25 11.40 572,444 -0.05(-0.47%)
Jul 16, 2014 11.58 11.65 11.40 11.45 432,325 -0.04(-0.31%)
Jul 15, 2014 11.82 11.88 11.43 11.49 685,123 -0.32(-2.75%)
Jul 14, 2014 11.63 11.95 11.61 11.81 578,664 +0.34(+2.99%)
Jul 11, 2014 11.49 11.73 11.31 11.47 452,302 +0.00(+0.00%)
Jul 10, 2014 11.43 11.78 11.07 11.47 618,878 -0.23(-2.00%)
Jul 09, 2014 11.59 11.86 11.52 11.70 287,563 +0.20(+1.73%)
Jul 08, 2014 11.97 11.97 11.23 11.50 704,424 -0.49(-4.06%)
Jul 07, 2014 12.35 12.43 11.93 11.99 436,412 -0.42(-3.35%)
Jul 03, 2014 12.51 12.41 12.41 12.41 432,692 +0.11(+0.88%)
Jul 02, 2014 11.93 12.33 11.93 12.30 632,576 +0.29(+2.40%)
Jul 01, 2014 11.90 12.22 11.80 12.01 729,781 +0.16(+1.37%)
Jun 30, 2014 11.49 12.13 11.40 11.85 1,432,898 +0.31(+2.66%)
Jun 27, 2014 11.27 11.59 11.25 11.54 2,098,638 +0.21(+1.83%)
Jun 26, 2014 11.05 11.38 10.83 11.33 1,082,594 +0.32(+2.95%)
Jun 25, 2014 10.04 11.75 10.04 11.01 3,406,167 +0.85(+8.35%)
Jun 24, 2014 10.04 10.34 10.02 10.16 339,834 +0.08(+0.81%)
Jun 23, 2014 10.20 10.20 9.916 10.08 414,633 -0.10(-0.98%)
Jun 20, 2014 10.46 10.48 9.889 10.18 737,057 -0.22(-2.08%)
Jun 19, 2014 10.63 10.66 10.28 10.39 468,943 -0.24(-2.29%)
Jun 18, 2014 10.65 10.71 10.45 10.64 631,619 +0.00(+0.00%)
Jun 17, 2014 10.85 10.93 10.62 10.64 374,697 -0.25(-2.32%)
Jun 16, 2014 10.64 10.93 10.62 10.89 577,790 +0.22(+2.03%)
Jun 13, 2014 10.66 10.81 10.52 10.67 285,625 +0.04(+0.34%)
Jun 12, 2014 10.90 10.93 10.55 10.64 406,712 -0.27(-2.48%)
Jun 11, 2014 10.85 11.01 10.81 10.91 322,854 -0.04(-0.33%)
Jun 10, 2014 10.92 10.97 10.67 10.94 308,189 +0.09(+0.83%)
Jun 06, 2014 10.86 11.04 10.71 10.85 335,207 +0.08(+0.75%)
Jun 05, 2014 10.73 10.83 10.49 10.77 506,899 +0.05(+0.42%)
Jun 04, 2014 10.62 10.94 10.37 10.73 627,933 +0.05(+0.51%)
Jun 03, 2014 10.44 10.72 10.29 10.67 372,700 +0.22(+2.07%)
Jun 02, 2014 10.46 10.83 10.40 10.46 660,158 +0.14(+1.31%)
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%)
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.