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

Gray Television (NY: GTN )

4.930 -0.180 (-3.52%)
Streaming Delayed Price Updated: 10:20 AM EDT, Jun 14, 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 (%)
May 31, 2013 5.224 5.396 5.163 5.368 662,029 +0.09(+1.71%)
May 30, 2013 5.197 5.305 5.143 5.278 304,280 +0.08(+1.56%)
May 29, 2013 5.188 5.224 5.098 5.197 152,744 -0.02(-0.35%)
May 28, 2013 5.332 5.432 5.152 5.215 504,869 -0.03(-0.52%)
May 24, 2013 5.116 5.305 5.017 5.242 325,913 +0.13(+2.47%)
May 23, 2013 4.980 5.143 4.719 5.116 533,637 +0.05(+0.89%)
May 22, 2013 5.359 5.458 5.017 5.071 497,908 -0.30(-5.55%)
May 21, 2013 5.269 5.414 5.242 5.368 558,358 +0.10(+1.88%)
May 20, 2013 5.368 5.504 5.206 5.269 858,136 -0.15(-2.83%)
May 17, 2013 5.630 5.865 5.386 5.423 854,960 -0.17(-3.06%)
May 16, 2013 5.639 5.802 5.522 5.594 674,186 -0.05(-0.96%)
May 15, 2013 5.910 5.991 5.648 5.648 664,088 -0.37(-6.15%)
May 13, 2013 6.063 6.081 5.892 6.018 738,339 -0.06(-1.04%)
May 10, 2013 5.910 6.081 5.860 6.081 477,269 +0.22(+3.69%)
May 09, 2013 5.765 5.937 5.684 5.865 481,068 +0.13(+2.20%)
May 08, 2013 6.045 6.090 5.684 5.738 808,642 -0.24(-4.07%)
May 07, 2013 6.325 6.369 5.964 5.982 858,219 -0.32(-5.01%)
May 06, 2013 6.090 6.478 6.090 6.298 1,058,953 +0.29(+4.80%)
May 03, 2013 6.090 6.131 6.000 6.009 805,711 +0.12(+1.99%)
May 02, 2013 5.756 6.090 5.738 5.892 1,189,843 +0.14(+2.35%)
May 01, 2013 5.684 5.865 5.657 5.756 701,551 +0.03(+0.47%)
Apr 30, 2013 5.684 5.783 5.197 5.729 1,056,552 +0.01(+0.16%)
Apr 29, 2013 5.765 5.919 5.666 5.720 726,253 -0.05(-0.78%)
Apr 26, 2013 5.820 5.865 5.756 5.765 671,811 -0.05(-0.93%)
Apr 25, 2013 5.567 6.009 5.531 5.820 1,115,263 +0.28(+5.05%)
Apr 24, 2013 5.594 5.774 5.450 5.540 955,176 -0.05(-0.97%)
Apr 23, 2013 5.188 5.684 5.165 5.594 1,467,410 +0.46(+8.96%)
Apr 22, 2013 4.764 5.224 4.665 5.134 982,014 +0.43(+9.21%)
Apr 19, 2013 4.592 4.755 4.529 4.701 359,109 +0.17(+3.78%)
Apr 18, 2013 4.692 4.737 4.511 4.529 481,083 -0.14(-3.09%)
Apr 17, 2013 4.592 4.710 4.556 4.674 520,819 +0.02(+0.39%)
Apr 16, 2013 4.647 4.678 4.511 4.656 764,039 +0.19(+4.24%)
Apr 15, 2013 4.737 4.737 4.295 4.466 1,035,036 -0.25(-5.35%)
Apr 12, 2013 4.800 4.953 4.656 4.719 1,080,325 -0.11(-2.24%)
Apr 11, 2013 4.457 4.898 4.448 4.827 2,572,947 +0.42(+9.63%)
Apr 10, 2013 4.340 4.466 4.340 4.403 836,684 +0.07(+1.67%)
Apr 09, 2013 4.403 4.475 4.331 4.331 606,887 -0.05(-1.03%)
Apr 08, 2013 4.159 4.376 4.150 4.376 356,982 +0.23(+5.43%)
Apr 05, 2013 4.042 4.186 3.979 4.150 187,536 +0.03(+0.66%)
Apr 04, 2013 4.096 4.186 3.988 4.123 307,899 +0.05(+1.33%)
Apr 03, 2013 4.403 4.421 3.943 4.069 744,275 -0.32(-7.20%)
Apr 02, 2013 4.466 4.555 4.376 4.385 628,346 -0.04(-0.82%)
Apr 01, 2013 4.232 4.565 4.205 4.421 1,225,810 +0.19(+4.48%)
Mar 28, 2013 3.979 4.268 3.974 4.232 494,118 +0.28(+7.08%)
Mar 27, 2013 4.042 4.042 3.916 3.952 182,963 -0.09(-2.23%)
Mar 26, 2013 4.096 4.114 4.015 4.042 183,633 -0.04(-0.88%)
Mar 25, 2013 4.015 4.087 3.925 4.078 245,529 +0.13(+3.20%)
Mar 22, 2013 4.060 4.123 3.952 3.952 331,801 -0.14(-3.31%)
Mar 21, 2013 4.141 4.223 4.047 4.087 203,552 -0.02(-0.44%)
Mar 20, 2013 4.033 4.304 3.997 4.105 828,035 +0.11(+2.71%)
Mar 19, 2013 4.096 4.096 3.817 3.997 504,612 -0.08(-1.99%)
Mar 18, 2013 3.970 4.096 3.889 4.078 495,922 +0.11(+2.73%)
Mar 15, 2013 3.952 4.015 3.880 3.970 422,643 +0.05(+1.38%)
Mar 14, 2013 3.789 3.970 3.726 3.916 576,439 +0.14(+3.58%)
Mar 13, 2013 3.907 3.916 3.780 3.780 237,801 -0.14(-3.68%)
Mar 12, 2013 3.789 3.943 3.789 3.925 389,289 +0.08(+2.11%)
Mar 11, 2013 3.943 3.943 3.762 3.844 478,570 -0.11(-2.74%)
Mar 08, 2013 4.060 4.060 3.853 3.952 402,081 -0.06(-1.57%)
Mar 07, 2013 4.015 4.042 3.970 4.015 205,921 +0.00(+0.00%)
Mar 06, 2013 4.024 4.105 4.015 4.015 310,194 +0.04(+0.91%)
Mar 05, 2013 3.898 4.020 3.898 3.979 407,684 +0.08(+2.08%)
Mar 04, 2013 3.934 4.024 3.889 3.898 399,667 -0.09(-2.26%)
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.