Skip to main content
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 (%)
Mar 31, 2016 10.78 10.83 10.34 10.57 692,723 -0.22(-2.01%)
Mar 30, 2016 10.83 11.12 10.67 10.79 835,784 +0.07(+0.67%)
Mar 29, 2016 10.31 10.76 10.23 10.72 423,680 +0.33(+3.21%)
Mar 28, 2016 10.39 10.50 10.34 10.38 364,260 +0.01(+0.09%)
Mar 24, 2016 10.34 10.38 10.38 10.38 413,850 -0.05(-0.43%)
Mar 23, 2016 10.75 10.79 10.33 10.42 758,455 -0.37(-3.43%)
Mar 22, 2016 10.86 10.94 10.65 10.79 494,692 -0.17(-1.56%)
Mar 21, 2016 11.41 11.52 10.88 10.96 541,491 -0.49(-4.26%)
Mar 18, 2016 11.09 11.62 11.07 11.45 1,100,652 +0.44(+4.02%)
Mar 17, 2016 10.95 11.06 10.83 11.01 413,707 +0.03(+0.25%)
Mar 16, 2016 10.81 11.12 10.67 10.98 829,801 +0.13(+1.16%)
Mar 15, 2016 11.03 11.12 10.80 10.85 500,112 -0.32(-2.83%)
Mar 14, 2016 11.44 11.44 10.98 11.17 731,790 -0.32(-2.83%)
Mar 11, 2016 10.96 11.54 10.94 11.49 1,226,369 +0.63(+5.81%)
Mar 10, 2016 11.07 11.10 10.71 10.86 885,658 -0.20(-1.79%)
Mar 09, 2016 10.95 11.17 10.85 11.06 872,898 +0.23(+2.08%)
Mar 08, 2016 11.11 11.22 10.80 10.84 798,683 -0.37(-3.30%)
Mar 07, 2016 11.25 11.47 11.12 11.21 634,582 -0.07(-0.64%)
Mar 04, 2016 10.94 11.31 10.80 11.28 1,787,234 +0.39(+3.56%)
Mar 03, 2016 10.77 10.96 10.67 10.89 732,110 +0.14(+1.26%)
Mar 02, 2016 11.04 11.12 10.62 10.75 1,124,341 -0.30(-2.69%)
Mar 01, 2016 10.51 11.09 10.45 11.05 1,874,844 +0.64(+6.15%)
Feb 29, 2016 10.54 10.60 10.12 10.41 1,637,962 -0.19(-1.79%)
Feb 26, 2016 10.57 10.73 10.35 10.60 1,346,425 +0.49(+4.82%)
Feb 25, 2016 9.871 10.14 9.871 10.11 1,158,163 +0.35(+3.60%)
Feb 24, 2016 9.853 9.853 9.600 9.762 710,068 -0.28(-2.78%)
Feb 23, 2016 9.970 10.15 9.817 10.04 447,429 +0.04(+0.36%)
Feb 22, 2016 9.871 10.14 9.862 10.01 992,001 +0.28(+2.88%)
Feb 19, 2016 9.555 9.794 9.501 9.726 390,303 +0.13(+1.32%)
Feb 18, 2016 10.11 10.11 9.591 9.600 1,179,953 -0.48(-4.74%)
Feb 17, 2016 10.09 10.39 9.973 10.08 648,707 +0.14(+1.36%)
Feb 16, 2016 9.591 9.988 9.555 9.943 781,803 +0.56(+5.96%)
Feb 12, 2016 9.329 9.383 9.383 9.383 601,602 +0.28(+3.07%)
Feb 11, 2016 9.293 9.510 8.977 9.104 974,234 -0.42(-4.36%)
Feb 10, 2016 9.095 9.564 9.077 9.519 986,801 +0.38(+4.15%)
Feb 09, 2016 9.555 9.609 9.023 9.140 1,177,264 -0.59(-6.03%)
Feb 08, 2016 10.06 10.11 9.555 9.726 934,211 -0.47(-4.60%)
Feb 05, 2016 10.88 11.19 10.20 10.20 806,023 -0.79(-7.15%)
Feb 04, 2016 11.65 11.75 10.82 10.98 567,520 -0.64(-5.51%)
Feb 03, 2016 11.48 11.64 11.04 11.62 690,604 +0.32(+2.88%)
Feb 02, 2016 11.76 11.88 11.21 11.30 873,880 -0.69(-5.72%)
Feb 01, 2016 11.76 12.14 11.66 11.98 776,710 +0.12(+0.99%)
Jan 29, 2016 11.59 11.91 11.58 11.86 947,673 +0.37(+3.22%)
Jan 28, 2016 12.18 12.18 11.43 11.49 655,657 -0.51(-4.21%)
Jan 27, 2016 12.09 12.48 11.93 12.00 725,761 -0.10(-0.82%)
Jan 26, 2016 11.64 12.14 11.51 12.10 901,243 +0.49(+4.20%)
Jan 25, 2016 11.86 11.90 11.58 11.61 516,861 -0.33(-2.79%)
Jan 22, 2016 11.97 12.22 11.84 11.95 951,036 +0.22(+1.85%)
Jan 21, 2016 11.84 12.06 11.55 11.73 550,206 -0.05(-0.38%)
Jan 20, 2016 11.59 11.94 11.12 11.77 952,797 -0.08(-0.68%)
Jan 19, 2016 12.54 12.57 11.63 11.86 634,768 -0.56(-4.51%)
Jan 15, 2016 12.45 12.42 12.42 12.42 822,160 -0.43(-3.37%)
Jan 14, 2016 12.16 12.92 12.00 12.85 1,125,789 +0.75(+6.19%)
Jan 13, 2016 12.57 12.79 12.03 12.10 1,083,248 -0.47(-3.73%)
Jan 12, 2016 12.93 13.08 12.43 12.57 736,568 -0.13(-1.00%)
Jan 11, 2016 12.30 12.74 12.12 12.69 974,435 +0.45(+3.69%)
Jan 08, 2016 12.71 12.87 12.19 12.24 988,777 -0.34(-2.72%)
Jan 07, 2016 13.28 13.34 12.45 12.59 1,489,269 -0.97(-7.19%)
Jan 06, 2016 13.12 13.58 12.90 13.56 1,004,930 +0.20(+1.49%)
Jan 05, 2016 13.83 13.88 13.34 13.36 1,423,686 -0.41(-2.95%)
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.