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

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 11.38 11.39 10.96 11.05 614,521 -0.22(-1.92%)
Nov 27, 2013 11.10 11.28 10.90 11.27 723,125 +0.27(+2.46%)
Nov 26, 2013 10.48 11.06 10.42 11.00 973,034 +0.52(+5.00%)
Nov 25, 2013 10.29 10.66 10.16 10.48 806,969 +0.25(+2.47%)
Nov 22, 2013 10.04 10.46 10.04 10.22 995,298 +0.23(+2.35%)
Nov 21, 2013 9.952 10.28 9.591 9.988 1,558,589 +0.04(+0.36%)
Nov 20, 2013 9.023 10.12 9.005 9.952 2,708,942 +1.46(+17.22%)
Nov 19, 2013 8.824 8.986 8.463 8.490 1,000,818 -0.35(-3.98%)
Nov 18, 2013 9.365 9.420 8.788 8.842 869,544 -0.45(-4.85%)
Nov 15, 2013 9.275 9.402 9.239 9.293 624,257 +0.02(+0.19%)
Nov 14, 2013 9.501 9.633 9.131 9.275 769,901 +0.07(+0.78%)
Nov 12, 2013 9.203 9.564 9.010 9.203 1,126,071 +0.00(+0.00%)
Nov 11, 2013 8.220 9.438 8.220 9.203 2,643,148 +1.00(+12.21%)
Nov 08, 2013 7.967 8.427 7.913 8.202 1,205,077 +0.25(+3.18%)
Nov 07, 2013 8.247 8.346 7.325 7.949 1,694,736 -0.04(-0.45%)
Nov 06, 2013 7.904 8.304 7.904 7.985 1,336,410 +0.13(+1.61%)
Nov 05, 2013 7.606 7.908 7.498 7.859 623,406 +0.18(+2.35%)
Nov 04, 2013 7.534 7.895 7.534 7.678 711,536 +0.15(+2.04%)
Nov 01, 2013 7.633 7.669 7.281 7.525 467,731 -0.10(-1.30%)
Oct 31, 2013 7.480 7.669 7.191 7.624 1,062,009 +0.12(+1.56%)
Oct 30, 2013 7.832 7.832 7.272 7.507 613,710 -0.31(-3.93%)
Oct 29, 2013 7.498 7.850 7.498 7.814 510,264 +0.32(+4.34%)
Oct 28, 2013 7.696 7.750 7.317 7.489 787,551 -0.23(-3.04%)
Oct 25, 2013 8.075 8.075 7.651 7.723 664,779 -0.30(-3.71%)
Oct 24, 2013 8.003 8.084 7.967 8.021 410,415 +0.02(+0.23%)
Oct 23, 2013 8.021 8.129 7.778 8.003 553,777 -0.06(-0.78%)
Oct 22, 2013 8.283 8.427 8.052 8.066 1,100,700 -0.23(-2.83%)
Oct 21, 2013 7.913 8.337 7.868 8.301 1,155,014 +0.40(+5.02%)
Oct 18, 2013 7.904 7.931 7.714 7.904 563,218 +0.07(+0.92%)
Oct 17, 2013 8.012 8.256 7.832 7.832 858,099 -0.22(-2.69%)
Oct 16, 2013 8.120 8.337 7.850 8.048 1,121,719 +0.03(+0.34%)
Oct 15, 2013 7.444 8.292 7.380 8.021 2,226,055 +0.57(+7.63%)
Oct 14, 2013 7.399 7.552 7.128 7.453 755,072 -0.06(-0.84%)
Oct 11, 2013 6.893 7.750 6.884 7.516 1,513,837 +0.62(+9.03%)
Oct 10, 2013 6.920 7.056 6.812 6.893 955,802 +0.14(+2.00%)
Oct 09, 2013 6.559 7.290 6.204 6.758 1,621,897 +0.20(+3.03%)
Oct 08, 2013 7.065 7.074 6.541 6.559 778,263 -0.51(-7.27%)
Oct 07, 2013 7.209 7.669 7.074 7.074 894,189 +0.00(+0.00%)
Oct 04, 2013 6.677 7.128 6.641 7.074 645,328 +0.38(+5.66%)
Oct 03, 2013 6.929 6.929 6.686 6.695 445,452 -0.23(-3.39%)
Oct 02, 2013 6.992 7.110 6.803 6.929 542,922 -0.11(-1.54%)
Oct 01, 2013 7.065 7.227 6.992 7.038 500,861 -0.05(-0.64%)
Sep 30, 2013 6.920 7.105 6.736 7.083 670,302 +0.02(+0.26%)
Sep 27, 2013 7.092 7.186 6.978 7.065 435,682 -0.06(-0.89%)
Sep 26, 2013 6.740 7.371 6.723 7.128 1,071,615 +0.42(+6.33%)
Sep 25, 2013 6.830 7.057 6.704 6.704 545,163 -0.14(-1.98%)
Sep 24, 2013 6.641 6.938 6.460 6.839 770,343 +0.22(+3.27%)
Sep 23, 2013 6.388 6.731 6.307 6.623 602,216 +0.25(+3.97%)
Sep 20, 2013 6.740 6.767 6.352 6.370 970,493 -0.31(-4.59%)
Sep 19, 2013 6.641 6.799 6.523 6.677 885,025 +0.05(+0.68%)
Sep 18, 2013 6.469 6.731 6.352 6.632 643,667 +0.14(+2.23%)
Sep 17, 2013 6.117 6.523 6.099 6.487 801,592 +0.36(+5.89%)
Sep 16, 2013 6.334 6.316 6.086 6.126 471,754 -0.19(-3.00%)
Sep 13, 2013 6.054 6.316 6.018 6.316 555,000 +0.29(+4.79%)
Sep 12, 2013 5.792 6.054 5.720 6.027 569,246 +0.23(+4.05%)
Sep 11, 2013 5.838 5.973 5.765 5.792 491,502 -0.07(-1.23%)
Sep 10, 2013 6.108 6.153 5.811 5.865 769,558 -0.22(-3.56%)
Sep 09, 2013 5.982 6.108 5.874 6.081 416,600 +0.12(+1.97%)
Sep 06, 2013 6.027 6.081 5.747 5.964 497,412 +0.02(+0.30%)
Sep 05, 2013 6.162 6.217 5.919 5.946 363,836 -0.19(-3.09%)
Sep 04, 2013 6.063 6.199 6.036 6.135 491,019 +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.