Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

5.190 UNCHANGED
Streaming Delayed 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 (%)
Aug 30, 2013 6.090 6.433 5.919 5.955 1,283,814 -0.16(-2.65%)
Aug 29, 2013 5.693 6.117 5.684 6.117 576,572 +0.41(+7.11%)
Aug 28, 2013 5.666 5.820 5.603 5.711 427,781 +0.03(+0.48%)
Aug 27, 2013 5.919 6.107 5.630 5.684 686,125 -0.36(-5.97%)
Aug 26, 2013 5.829 6.171 5.792 6.045 574,077 +0.22(+3.72%)
Aug 23, 2013 5.910 5.937 5.774 5.829 631,682 -0.08(-1.37%)
Aug 22, 2013 5.919 5.973 5.792 5.910 478,226 -0.01(-0.15%)
Aug 21, 2013 5.883 5.991 5.774 5.919 360,434 +0.04(+0.61%)
Aug 20, 2013 6.036 6.050 5.783 5.883 584,348 -0.19(-3.12%)
Aug 19, 2013 6.018 6.226 6.018 6.072 763,294 +0.04(+0.60%)
Aug 16, 2013 5.792 6.144 5.585 6.036 1,032,302 +0.11(+1.83%)
Aug 15, 2013 5.648 6.117 5.423 5.928 1,496,714 +0.16(+2.82%)
Aug 14, 2013 6.144 6.144 5.662 5.765 1,219,711 -0.40(-6.44%)
Aug 13, 2013 6.424 6.424 6.072 6.162 499,846 -0.25(-3.94%)
Aug 12, 2013 6.325 6.478 6.235 6.415 560,912 +0.05(+0.85%)
Aug 09, 2013 6.875 6.875 6.280 6.361 1,017,361 -0.55(-7.96%)
Aug 08, 2013 6.866 7.146 6.857 6.911 558,770 +0.10(+1.46%)
Aug 07, 2013 6.785 6.875 6.731 6.812 318,624 -0.04(-0.53%)
Aug 06, 2013 7.074 7.146 6.704 6.848 708,348 -0.25(-3.56%)
Aug 05, 2013 7.308 7.399 7.065 7.101 573,983 -0.22(-2.96%)
Aug 02, 2013 7.146 7.371 7.074 7.317 582,682 +0.13(+1.76%)
Aug 01, 2013 7.146 7.290 7.065 7.191 589,055 +0.14(+2.05%)
Jul 31, 2013 7.002 7.127 6.821 7.047 534,284 +0.04(+0.51%)
Jul 30, 2013 7.020 7.182 6.911 7.011 420,693 -0.01(-0.13%)
Jul 29, 2013 7.191 7.308 6.893 7.020 741,740 -0.21(-2.87%)
Jul 26, 2013 7.227 7.353 7.101 7.227 472,028 -0.18(-2.44%)
Jul 25, 2013 7.290 7.444 7.137 7.408 1,141,410 +0.07(+0.98%)
Jul 24, 2013 7.949 7.976 7.110 7.335 1,359,317 -0.57(-7.19%)
Jul 23, 2013 8.220 8.276 7.895 7.904 570,215 -0.26(-3.20%)
Jul 22, 2013 7.958 8.165 7.922 8.165 673,291 +0.24(+3.08%)
Jul 19, 2013 8.274 8.274 7.768 7.922 977,587 -0.38(-4.57%)
Jul 18, 2013 8.120 8.535 8.097 8.301 1,368,114 +0.16(+2.00%)
Jul 17, 2013 7.795 8.183 7.795 8.138 755,026 +0.34(+4.40%)
Jul 16, 2013 8.238 8.256 7.552 7.795 1,586,784 -0.41(-4.95%)
Jul 15, 2013 8.111 8.463 8.111 8.202 1,423,319 +0.09(+1.11%)
Jul 12, 2013 7.823 8.120 7.805 8.111 1,105,734 +0.27(+3.45%)
Jul 11, 2013 7.786 8.012 7.714 7.841 2,391,864 +0.19(+2.48%)
Jul 10, 2013 7.886 7.886 7.417 7.651 1,636,209 -0.18(-2.30%)
Jul 09, 2013 7.669 8.039 7.579 7.832 1,873,190 +0.25(+3.33%)
Jul 08, 2013 7.326 7.687 7.317 7.579 1,496,984 +0.28(+3.83%)
Jul 05, 2013 7.281 7.516 7.254 7.299 1,071,423 +0.14(+2.02%)
Jul 03, 2013 6.974 7.164 6.902 7.155 385,336 +0.12(+1.67%)
Jul 02, 2013 6.875 7.280 6.867 7.038 1,416,411 +0.17(+2.50%)
Jul 01, 2013 6.632 6.992 6.568 6.866 1,387,865 +0.37(+5.69%)
Jun 28, 2013 6.496 6.523 6.311 6.496 5,732,887 -0.03(-0.41%)
Jun 27, 2013 6.451 6.596 6.290 6.523 1,106,153 +0.14(+2.12%)
Jun 26, 2013 6.451 6.758 6.271 6.388 1,324,237 -0.05(-0.84%)
Jun 25, 2013 6.397 6.487 6.289 6.442 856,207 +0.13(+2.00%)
Jun 24, 2013 6.415 6.460 6.189 6.316 841,430 -0.14(-2.23%)
Jun 21, 2013 6.379 6.596 6.235 6.460 1,027,506 +0.00(+0.00%)
Jun 20, 2013 6.352 6.478 6.226 6.460 803,123 -0.05(-0.69%)
Jun 19, 2013 6.514 6.694 6.271 6.505 1,109,417 +0.05(+0.84%)
Jun 18, 2013 6.162 6.559 6.162 6.451 1,100,358 +0.31(+4.99%)
Jun 17, 2013 5.919 6.316 5.792 6.144 810,916 +0.30(+5.09%)
Jun 14, 2013 5.747 5.865 5.540 5.847 1,011,470 +0.08(+1.41%)
Jun 13, 2013 5.098 5.765 5.089 5.765 1,800,899 +0.86(+17.46%)
Jun 12, 2013 5.080 5.116 4.827 4.908 435,804 -0.15(-3.03%)
Jun 11, 2013 5.152 5.183 5.039 5.062 273,503 -0.16(-3.11%)
Jun 10, 2013 5.386 5.414 5.188 5.224 348,764 -0.11(-2.03%)
Jun 07, 2013 5.053 5.414 4.926 5.332 554,089 +0.33(+6.68%)
Jun 06, 2013 4.999 5.071 4.827 4.999 362,284 -0.04(-0.72%)
Jun 05, 2013 5.143 5.188 4.881 5.035 333,360 -0.12(-2.28%)
Jun 04, 2013 5.089 5.359 5.053 5.152 363,607 +0.05(+0.88%)
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.