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 (%)
Aug 29, 2014 9.077 9.104 9.104 9.104 585,483 +0.04(+0.40%)
Aug 28, 2014 9.168 9.178 9.031 9.068 661,189 -0.16(-1.69%)
Aug 27, 2014 9.205 9.333 9.168 9.223 423,176 +0.01(+0.10%)
Aug 26, 2014 9.636 9.673 9.150 9.214 937,095 -0.42(-4.38%)
Aug 25, 2014 9.654 10.25 9.499 9.636 819,991 +0.10(+1.06%)
Aug 22, 2014 9.471 9.682 9.471 9.535 268,315 +0.03(+0.29%)
Aug 21, 2014 9.572 9.728 9.453 9.508 885,843 -0.06(-0.58%)
Aug 20, 2014 9.572 9.654 9.453 9.563 542,286 -0.05(-0.48%)
Aug 19, 2014 9.700 9.920 9.554 9.609 860,135 -0.04(-0.38%)
Aug 18, 2014 9.599 9.737 9.508 9.645 619,555 +0.20(+2.14%)
Aug 15, 2014 9.673 9.719 9.425 9.444 1,233,475 -0.13(-1.34%)
Aug 14, 2014 9.920 9.953 9.361 9.572 1,803,723 -0.35(-3.51%)
Aug 13, 2014 10.38 10.38 9.911 9.920 845,146 -0.39(-3.82%)
Aug 12, 2014 10.78 10.95 10.18 10.31 640,957 -0.55(-5.06%)
Aug 11, 2014 11.19 11.25 10.80 10.86 355,994 -0.21(-1.90%)
Aug 08, 2014 10.77 11.15 10.43 11.08 721,801 +0.30(+2.81%)
Aug 07, 2014 10.66 11.20 10.30 10.77 1,245,305 -0.43(-3.85%)
Aug 06, 2014 10.82 11.36 10.78 11.20 352,510 +0.25(+2.26%)
Aug 05, 2014 11.37 11.43 10.86 10.96 468,557 -0.48(-4.17%)
Aug 04, 2014 11.34 11.49 11.13 11.43 290,326 +0.15(+1.30%)
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.