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

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 30, 2013 6.093 6.436 5.922 5.958 1,283,162 -0.16(-2.65%)
Aug 29, 2013 5.696 6.120 5.687 6.120 576,279 +0.41(+7.11%)
Aug 28, 2013 5.669 5.823 5.606 5.714 427,564 +0.03(+0.48%)
Aug 27, 2013 5.922 6.110 5.633 5.687 685,777 -0.36(-5.97%)
Aug 26, 2013 5.832 6.175 5.795 6.048 573,786 +0.22(+3.72%)
Aug 23, 2013 5.913 5.940 5.777 5.832 631,361 -0.08(-1.37%)
Aug 22, 2013 5.922 5.976 5.795 5.913 477,983 -0.01(-0.15%)
Aug 21, 2013 5.886 5.994 5.777 5.922 360,251 +0.04(+0.61%)
Aug 20, 2013 6.039 6.053 5.786 5.886 584,051 -0.19(-3.12%)
Aug 19, 2013 6.021 6.229 6.021 6.075 762,906 +0.04(+0.60%)
Aug 16, 2013 5.795 6.147 5.588 6.039 1,031,778 +0.11(+1.83%)
Aug 15, 2013 5.651 6.120 5.425 5.931 1,495,954 +0.16(+2.82%)
Aug 14, 2013 6.147 6.147 5.665 5.768 1,219,092 -0.40(-6.44%)
Aug 13, 2013 6.427 6.427 6.075 6.166 499,592 -0.25(-3.94%)
Aug 12, 2013 6.328 6.481 6.238 6.418 560,627 +0.05(+0.85%)
Aug 09, 2013 6.879 6.879 6.283 6.364 1,016,844 -0.55(-7.96%)
Aug 08, 2013 6.870 7.150 6.861 6.915 558,486 +0.10(+1.46%)
Aug 07, 2013 6.788 6.879 6.734 6.816 318,462 -0.04(-0.53%)
Aug 06, 2013 7.077 7.150 6.707 6.852 707,989 -0.25(-3.56%)
Aug 05, 2013 7.312 7.402 7.068 7.104 573,692 -0.22(-2.96%)
Aug 02, 2013 7.150 7.375 7.077 7.321 582,386 +0.13(+1.76%)
Aug 01, 2013 7.150 7.294 7.068 7.195 588,756 +0.14(+2.05%)
Jul 31, 2013 7.005 7.131 6.825 7.050 534,012 +0.04(+0.51%)
Jul 30, 2013 7.023 7.186 6.915 7.014 420,479 -0.01(-0.13%)
Jul 29, 2013 7.195 7.312 6.897 7.023 741,363 -0.21(-2.87%)
Jul 26, 2013 7.231 7.357 7.104 7.231 471,788 -0.18(-2.44%)
Jul 25, 2013 7.294 7.447 7.140 7.411 1,140,830 +0.07(+0.98%)
Jul 24, 2013 7.953 7.980 7.113 7.339 1,358,626 -0.57(-7.19%)
Jul 23, 2013 8.224 8.280 7.899 7.908 569,925 -0.26(-3.20%)
Jul 22, 2013 7.962 8.170 7.926 8.170 672,949 +0.24(+3.08%)
Jul 19, 2013 8.278 8.278 7.772 7.926 977,091 -0.38(-4.57%)
Jul 18, 2013 8.124 8.540 8.101 8.305 1,367,418 +0.16(+2.00%)
Jul 17, 2013 7.799 8.188 7.799 8.143 754,642 +0.34(+4.40%)
Jul 16, 2013 8.242 8.260 7.556 7.799 1,585,978 -0.41(-4.95%)
Jul 15, 2013 8.115 8.467 8.115 8.206 1,422,596 +0.09(+1.11%)
Jul 12, 2013 7.827 8.124 7.808 8.115 1,105,172 +0.27(+3.45%)
Jul 11, 2013 7.790 8.016 7.718 7.845 2,390,648 +0.19(+2.48%)
Jul 10, 2013 7.890 7.890 7.420 7.655 1,635,378 -0.18(-2.30%)
Jul 09, 2013 7.673 8.043 7.583 7.836 1,872,238 +0.25(+3.33%)
Jul 08, 2013 7.330 7.691 7.321 7.583 1,496,223 +0.28(+3.83%)
Jul 05, 2013 7.285 7.520 7.258 7.303 1,070,879 +0.14(+2.02%)
Jul 03, 2013 6.978 7.168 6.906 7.159 385,141 +0.12(+1.67%)
Jul 02, 2013 6.879 7.284 6.871 7.041 1,415,692 +0.17(+2.50%)
Jul 01, 2013 6.635 6.996 6.572 6.870 1,387,160 +0.37(+5.69%)
Jun 28, 2013 6.500 6.527 6.314 6.500 5,729,974 -0.03(-0.41%)
Jun 27, 2013 6.454 6.599 6.293 6.527 1,105,591 +0.14(+2.12%)
Jun 26, 2013 6.454 6.761 6.274 6.391 1,323,564 -0.05(-0.84%)
Jun 25, 2013 6.400 6.491 6.292 6.445 855,773 +0.13(+2.00%)
Jun 24, 2013 6.418 6.463 6.193 6.319 841,003 -0.14(-2.23%)
Jun 21, 2013 6.382 6.599 6.238 6.463 1,026,984 +0.00(+0.00%)
Jun 20, 2013 6.355 6.481 6.229 6.463 802,715 -0.05(-0.69%)
Jun 19, 2013 6.518 6.697 6.274 6.509 1,108,853 +0.05(+0.84%)
Jun 18, 2013 6.166 6.563 6.166 6.454 1,099,799 +0.31(+4.99%)
Jun 17, 2013 5.922 6.319 5.795 6.147 810,504 +0.30(+5.09%)
Jun 14, 2013 5.750 5.868 5.543 5.850 1,010,956 +0.08(+1.41%)
Jun 13, 2013 5.100 5.768 5.091 5.768 1,799,984 +0.86(+17.46%)
Jun 12, 2013 5.082 5.118 4.830 4.911 435,583 -0.15(-3.03%)
Jun 11, 2013 5.155 5.186 5.042 5.064 273,365 -0.16(-3.11%)
Jun 10, 2013 5.389 5.416 5.191 5.227 348,586 -0.11(-2.03%)
Jun 07, 2013 5.055 5.416 4.929 5.335 553,807 +0.33(+6.68%)
Jun 06, 2013 5.001 5.073 4.830 5.001 362,100 -0.04(-0.72%)
Jun 05, 2013 5.145 5.191 4.884 5.037 333,191 -0.12(-2.28%)
Jun 04, 2013 5.091 5.361 5.055 5.155 363,423 +0.05(+0.88%)
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.