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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Nov 29, 2013 11.56 11.57 11.14 11.23 604,742 -0.22(-1.92%)
Nov 27, 2013 11.28 11.46 11.08 11.45 711,616 +0.28(+2.46%)
Nov 26, 2013 10.64 11.24 10.59 11.18 957,549 +0.53(+5.00%)
Nov 25, 2013 10.45 10.83 10.32 10.64 794,126 +0.26(+2.47%)
Nov 22, 2013 10.20 10.63 10.20 10.39 979,458 +0.24(+2.35%)
Nov 21, 2013 10.11 10.44 9.746 10.15 1,533,785 +0.04(+0.36%)
Nov 20, 2013 9.168 10.29 9.150 10.11 2,665,830 +1.49(+17.22%)
Nov 19, 2013 8.967 9.132 8.600 8.628 984,891 -0.36(-3.98%)
Nov 18, 2013 9.517 9.572 8.930 8.985 855,706 -0.46(-4.85%)
Nov 15, 2013 9.425 9.554 9.389 9.444 614,322 +0.02(+0.19%)
Nov 14, 2013 9.654 9.788 9.279 9.425 757,648 +0.07(+0.78%)
Nov 12, 2013 9.352 9.719 9.156 9.352 1,108,150 +0.00(+0.00%)
Nov 11, 2013 8.352 9.590 8.352 9.352 2,601,083 +1.02(+12.21%)
Nov 08, 2013 8.096 8.563 8.041 8.334 1,185,899 +0.26(+3.18%)
Nov 07, 2013 8.380 8.481 7.444 8.077 1,667,766 -0.04(-0.45%)
Nov 06, 2013 8.032 8.438 8.032 8.114 1,315,141 +0.13(+1.61%)
Nov 05, 2013 7.729 8.036 7.619 7.986 613,485 +0.18(+2.35%)
Nov 04, 2013 7.656 8.022 7.656 7.802 700,212 +0.16(+2.04%)
Nov 01, 2013 7.757 7.793 7.399 7.647 460,287 -0.10(-1.30%)
Oct 31, 2013 7.601 7.793 7.307 7.747 1,045,108 +0.12(+1.56%)
Oct 30, 2013 7.958 7.958 7.390 7.628 603,943 -0.31(-3.93%)
Oct 29, 2013 7.619 7.977 7.619 7.940 502,143 +0.33(+4.34%)
Oct 28, 2013 7.821 7.876 7.436 7.610 775,017 -0.24(-3.04%)
Oct 25, 2013 8.206 8.206 7.775 7.848 654,199 -0.30(-3.71%)
Oct 24, 2013 8.132 8.215 8.096 8.151 403,883 +0.02(+0.23%)
Oct 23, 2013 8.151 8.261 7.904 8.132 544,964 -0.06(-0.78%)
Oct 22, 2013 8.417 8.563 8.182 8.197 1,083,183 -0.24(-2.83%)
Oct 21, 2013 8.041 8.472 7.995 8.435 1,136,632 +0.40(+5.02%)
Oct 18, 2013 8.032 8.059 7.839 8.032 554,255 +0.07(+0.92%)
Oct 17, 2013 8.142 8.389 7.958 7.958 844,443 -0.22(-2.69%)
Oct 16, 2013 8.252 8.472 7.977 8.178 1,103,868 +0.03(+0.34%)
Oct 15, 2013 7.564 8.426 7.500 8.151 2,190,628 +0.58(+7.63%)
Oct 14, 2013 7.518 7.674 7.243 7.573 743,056 -0.06(-0.84%)
Oct 11, 2013 7.005 7.876 6.996 7.637 1,489,745 +0.63(+9.03%)
Oct 10, 2013 7.032 7.170 6.922 7.005 940,591 +0.14(+2.00%)
Oct 09, 2013 6.665 7.408 6.304 6.867 1,596,085 +0.20(+3.03%)
Oct 08, 2013 7.179 7.188 6.647 6.665 765,877 -0.52(-7.27%)
Oct 07, 2013 7.326 7.793 7.188 7.188 879,958 +0.00(+0.00%)
Oct 04, 2013 6.785 7.243 6.748 7.188 635,057 +0.39(+5.66%)
Oct 03, 2013 7.041 7.041 6.794 6.803 438,363 -0.24(-3.39%)
Oct 02, 2013 7.106 7.225 6.913 7.041 534,282 -0.11(-1.54%)
Oct 01, 2013 7.179 7.344 7.106 7.151 492,890 -0.05(-0.64%)
Sep 30, 2013 7.032 7.220 6.845 7.197 659,634 +0.02(+0.26%)
Sep 27, 2013 7.206 7.303 7.091 7.179 428,749 -0.06(-0.89%)
Sep 26, 2013 6.849 7.490 6.831 7.243 1,054,561 +0.43(+6.33%)
Sep 25, 2013 6.941 7.172 6.812 6.812 536,487 -0.14(-1.98%)
Sep 24, 2013 6.748 7.051 6.565 6.950 758,083 +0.22(+3.27%)
Sep 23, 2013 6.491 6.840 6.409 6.730 592,632 +0.26(+3.97%)
Sep 20, 2013 6.849 6.876 6.455 6.473 955,048 -0.31(-4.59%)
Sep 19, 2013 6.748 6.908 6.629 6.785 870,940 +0.05(+0.68%)
Sep 18, 2013 6.574 6.840 6.455 6.739 633,424 +0.15(+2.23%)
Sep 17, 2013 6.216 6.629 6.198 6.592 788,835 +0.37(+5.89%)
Sep 16, 2013 6.436 6.418 6.184 6.225 464,246 -0.19(-3.00%)
Sep 13, 2013 6.152 6.418 6.115 6.418 546,167 +0.29(+4.79%)
Sep 12, 2013 5.886 6.152 5.813 6.125 560,187 +0.24(+4.05%)
Sep 11, 2013 5.932 6.070 5.859 5.886 483,680 -0.07(-1.23%)
Sep 10, 2013 6.207 6.253 5.905 5.960 757,311 -0.22(-3.56%)
Sep 09, 2013 6.079 6.207 5.969 6.180 409,970 +0.12(+1.97%)
Sep 06, 2013 6.125 6.180 5.840 6.060 489,496 +0.02(+0.30%)
Sep 05, 2013 6.262 6.317 6.015 6.042 358,046 -0.19(-3.09%)
Sep 04, 2013 6.161 6.299 6.134 6.235 483,205 +0.06(+1.04%)
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.