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 (%)
Sep 30, 2016 9.196 9.554 9.168 9.499 2,189,415 +0.32(+3.50%)
Sep 29, 2016 9.444 9.508 9.098 9.178 950,564 -0.29(-3.10%)
Sep 28, 2016 9.361 9.544 9.288 9.471 861,461 +0.16(+1.67%)
Sep 27, 2016 9.334 9.402 9.223 9.315 1,341,628 -0.01(-0.10%)
Sep 26, 2016 9.196 9.508 9.178 9.324 1,863,554 +0.15(+1.60%)
Sep 23, 2016 8.976 9.251 8.884 9.178 1,510,173 +0.16(+1.73%)
Sep 22, 2016 9.223 9.352 8.962 9.022 1,222,003 -0.17(-1.89%)
Sep 21, 2016 8.774 9.269 8.646 9.196 2,356,924 +0.03(+0.30%)
Sep 20, 2016 9.957 9.966 9.049 9.168 2,632,127 -0.95(-9.42%)
Sep 19, 2016 10.21 10.29 9.975 10.12 916,095 +0.04(+0.36%)
Sep 16, 2016 9.920 10.09 9.874 10.09 665,808 +0.15(+1.48%)
Sep 15, 2016 9.884 10.03 9.700 9.939 836,842 +0.08(+0.84%)
Sep 14, 2016 10.09 10.09 9.764 9.856 666,113 -0.11(-1.10%)
Sep 13, 2016 9.856 10.04 9.581 9.966 1,431,243 +0.00(+0.00%)
Sep 12, 2016 9.700 9.989 9.664 9.966 615,962 +0.17(+1.68%)
Sep 09, 2016 10.02 10.09 9.764 9.801 619,589 -0.34(-3.34%)
Sep 08, 2016 10.12 10.17 9.948 10.14 400,298 -0.04(-0.36%)
Sep 07, 2016 10.15 10.33 10.14 10.18 454,763 +0.02(+0.18%)
Sep 06, 2016 10.35 10.40 10.04 10.16 633,366 -0.18(-1.77%)
Sep 02, 2016 10.41 10.34 10.34 10.34 1,059,935 +0.04(+0.36%)
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.