Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

4.900 -0.010 (-0.20%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 18, 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 (%)
Jan 30, 2015 8.621 8.811 8.368 8.540 497,640 -0.17(-1.97%)
Jan 29, 2015 8.829 8.865 8.449 8.711 250,392 -0.12(-1.33%)
Jan 28, 2015 9.316 9.325 8.711 8.829 280,171 -0.44(-4.77%)
Jan 27, 2015 9.154 9.442 9.126 9.271 126,273 -0.01(-0.10%)
Jan 26, 2015 9.469 9.519 9.145 9.280 181,103 -0.19(-2.00%)
Jan 23, 2015 9.433 9.587 9.349 9.469 209,615 +0.06(+0.67%)
Jan 22, 2015 9.406 9.433 9.054 9.406 315,141 +0.13(+1.36%)
Jan 21, 2015 9.072 9.370 8.946 9.280 220,323 +0.21(+2.29%)
Jan 20, 2015 9.217 9.298 9.054 9.072 273,771 -0.13(-1.37%)
Jan 16, 2015 8.883 9.217 8.874 9.199 196,664 +0.25(+2.83%)
Jan 15, 2015 9.406 9.488 8.928 8.946 368,446 -0.41(-4.34%)
Jan 14, 2015 9.524 9.614 9.244 9.352 133,977 -0.31(-3.18%)
Jan 13, 2015 9.497 9.785 9.388 9.659 263,193 +0.30(+3.18%)
Jan 12, 2015 9.451 9.641 9.289 9.361 199,470 -0.06(-0.67%)
Jan 09, 2015 9.406 9.659 9.262 9.424 156,951 +0.02(+0.19%)
Jan 08, 2015 9.370 9.641 9.217 9.406 244,249 +0.18(+1.96%)
Jan 07, 2015 9.325 9.415 9.027 9.226 303,037 +0.01(+0.10%)
Jan 06, 2015 9.758 9.803 9.081 9.217 385,881 -0.51(-5.20%)
Jan 05, 2015 9.822 9.989 9.497 9.722 291,602 -0.14(-1.46%)
Jan 02, 2015 10.19 10.25 9.758 9.867 324,183 -0.24(-2.41%)
Dec 31, 2014 10.31 10.11 10.11 10.11 186,880 -0.18(-1.75%)
Dec 30, 2014 10.38 10.50 10.16 10.29 185,758 -0.10(-0.96%)
Dec 29, 2014 10.38 10.59 10.34 10.39 208,919 +0.05(+0.52%)
Dec 26, 2014 10.31 10.42 10.22 10.34 197,735 +0.12(+1.15%)
Dec 24, 2014 10.22 10.22 10.22 10.22 146,557 +0.03(+0.26%)
Dec 23, 2014 10.14 10.44 9.993 10.19 426,239 +0.17(+1.71%)
Dec 22, 2014 9.930 10.14 9.867 10.02 156,524 +0.13(+1.28%)
Dec 19, 2014 10.10 10.14 9.794 9.894 421,643 -0.20(-1.97%)
Dec 18, 2014 9.894 10.22 9.822 10.09 413,623 +0.38(+3.90%)
Dec 17, 2014 9.415 9.740 9.361 9.713 531,013 +0.37(+3.96%)
Dec 16, 2014 9.262 9.433 9.090 9.343 358,369 +0.05(+0.58%)
Dec 15, 2014 9.208 9.316 9.117 9.289 343,265 +0.15(+1.68%)
Dec 12, 2014 9.099 9.370 8.973 9.135 424,912 -0.10(-1.08%)
Dec 11, 2014 9.352 9.442 9.135 9.235 307,336 -0.06(-0.68%)
Dec 10, 2014 9.361 9.479 9.280 9.298 342,535 -0.09(-0.96%)
Dec 09, 2014 9.135 9.479 9.020 9.388 297,167 +0.13(+1.36%)
Dec 08, 2014 9.271 9.479 9.208 9.262 280,674 -0.01(-0.10%)
Dec 05, 2014 9.172 9.397 9.145 9.271 302,028 +0.10(+1.08%)
Dec 04, 2014 9.199 9.226 8.989 9.172 289,968 -0.04(-0.39%)
Dec 03, 2014 9.379 9.469 9.199 9.208 389,897 -0.13(-1.35%)
Dec 02, 2014 9.181 9.469 9.166 9.334 242,858 +0.16(+1.77%)
Dec 01, 2014 9.316 9.370 9.117 9.172 393,953 -0.21(-2.21%)
Nov 28, 2014 9.442 9.605 9.370 9.379 226,732 -0.09(-0.95%)
Nov 26, 2014 9.524 9.469 9.469 9.469 250,909 -0.05(-0.57%)
Nov 25, 2014 9.605 9.686 9.352 9.524 471,255 -0.02(-0.19%)
Nov 24, 2014 9.199 9.569 9.135 9.542 619,399 +0.42(+4.55%)
Nov 21, 2014 9.072 9.208 8.928 9.126 348,019 +0.21(+2.33%)
Nov 20, 2014 8.801 8.928 8.774 8.919 160,796 +0.06(+0.71%)
Nov 19, 2014 9.036 9.036 8.684 8.856 240,416 -0.15(-1.70%)
Nov 18, 2014 9.117 9.208 8.964 9.009 287,030 -0.10(-1.09%)
Nov 17, 2014 9.108 9.271 9.063 9.108 542,490 -0.02(-0.20%)
Nov 14, 2014 8.847 9.154 8.729 9.126 441,166 +0.35(+4.01%)
Nov 13, 2014 8.829 8.910 8.738 8.774 378,007 -0.03(-0.31%)
Nov 12, 2014 8.458 8.883 8.431 8.801 288,213 +0.33(+3.94%)
Nov 11, 2014 8.458 8.576 8.314 8.467 298,431 +0.00(+0.00%)
Nov 10, 2014 8.801 8.874 8.368 8.467 293,350 -0.29(-3.30%)
Nov 07, 2014 8.910 8.919 8.594 8.756 553,357 -0.13(-1.42%)
Nov 06, 2014 8.540 8.991 8.531 8.883 794,727 +0.36(+4.24%)
Nov 05, 2014 8.341 8.630 8.007 8.522 874,068 +0.26(+3.17%)
Nov 04, 2014 8.332 8.341 8.061 8.260 334,776 -0.14(-1.61%)
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.