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 (%)
Apr 30, 2013 5.773 5.874 5.278 5.819 1,040,266 +0.01(+0.16%)
Apr 29, 2013 5.856 6.011 5.755 5.810 715,059 -0.05(-0.78%)
Apr 26, 2013 5.911 5.956 5.847 5.856 661,456 -0.05(-0.93%)
Apr 25, 2013 5.654 6.103 5.617 5.911 1,098,072 +0.28(+5.05%)
Apr 24, 2013 5.682 5.865 5.535 5.627 940,453 -0.05(-0.97%)
Apr 23, 2013 5.269 5.773 5.246 5.682 1,444,791 +0.47(+8.96%)
Apr 22, 2013 4.838 5.306 4.738 5.214 966,877 +0.44(+9.21%)
Apr 19, 2013 4.664 4.829 4.600 4.774 353,573 +0.17(+3.78%)
Apr 18, 2013 4.765 4.811 4.582 4.600 473,667 -0.15(-3.09%)
Apr 17, 2013 4.664 4.784 4.628 4.747 512,791 +0.02(+0.39%)
Apr 16, 2013 4.719 4.751 4.582 4.729 752,262 +0.19(+4.24%)
Apr 15, 2013 4.811 4.811 4.362 4.536 1,019,081 -0.26(-5.35%)
Apr 12, 2013 4.875 5.031 4.729 4.793 1,063,673 -0.11(-2.24%)
Apr 11, 2013 4.527 4.975 4.518 4.903 2,533,287 +0.43(+9.63%)
Apr 10, 2013 4.408 4.536 4.408 4.472 823,787 +0.07(+1.67%)
Apr 09, 2013 4.472 4.545 4.399 4.399 597,533 -0.05(-1.03%)
Apr 08, 2013 4.225 4.444 4.215 4.444 351,479 +0.23(+5.43%)
Apr 05, 2013 4.105 4.252 4.041 4.215 184,645 +0.03(+0.66%)
Apr 04, 2013 4.160 4.252 4.050 4.188 303,153 +0.05(+1.33%)
Apr 03, 2013 4.472 4.490 4.005 4.133 732,802 -0.32(-7.20%)
Apr 02, 2013 4.536 4.626 4.444 4.454 618,660 -0.04(-0.82%)
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.