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

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 6:30 PM EDT, Jun 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, 2014 10.15 10.24 9.894 10.16 461,015 +0.01(+0.09%)
Apr 29, 2014 10.28 10.39 10.02 10.15 452,865 -0.11(-1.06%)
Apr 28, 2014 10.28 10.53 9.822 10.25 720,225 +0.01(+0.09%)
Apr 25, 2014 10.42 10.50 10.06 10.25 698,779 -0.21(-1.99%)
Apr 24, 2014 10.63 10.63 10.16 10.45 567,221 -0.10(-0.94%)
Apr 23, 2014 10.49 10.66 10.39 10.55 449,053 +0.06(+0.60%)
Apr 22, 2014 10.47 10.60 10.29 10.49 506,087 +0.03(+0.26%)
Apr 21, 2014 10.09 10.48 9.921 10.46 555,480 +0.44(+4.42%)
Apr 17, 2014 9.867 10.02 10.02 10.02 465,262 +0.14(+1.46%)
Apr 16, 2014 9.803 9.933 9.542 9.876 491,974 +0.16(+1.67%)
Apr 15, 2014 9.785 10.13 9.280 9.713 748,629 -0.04(-0.37%)
Apr 14, 2014 9.641 10.14 9.623 9.749 907,435 +0.25(+2.66%)
Apr 11, 2014 9.533 9.813 9.361 9.497 893,078 -0.18(-1.87%)
Apr 10, 2014 10.26 10.39 9.614 9.677 1,385,594 -0.58(-5.63%)
Apr 09, 2014 9.587 10.72 9.479 10.25 3,393,275 +1.30(+14.52%)
Apr 08, 2014 8.422 9.000 8.143 8.955 1,255,551 +0.52(+6.21%)
Apr 07, 2014 8.838 8.847 8.386 8.431 987,343 -0.50(-5.56%)
Apr 04, 2014 9.352 9.460 8.892 8.928 921,471 -0.41(-4.35%)
Apr 03, 2014 9.749 9.858 9.239 9.334 789,587 -0.42(-4.26%)
Apr 02, 2014 9.488 9.876 9.190 9.749 1,455,209 +0.26(+2.76%)
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.