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

Gray Television (NY: GTN )

6.000 +0.250 (+4.35%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 10.31 10.40 10.05 10.31 453,909 +0.01(+0.09%)
Apr 29, 2014 10.44 10.55 10.18 10.31 445,884 -0.11(-1.06%)
Apr 28, 2014 10.44 10.70 9.975 10.42 709,123 +0.01(+0.09%)
Apr 25, 2014 10.58 10.66 10.21 10.41 688,007 -0.21(-1.99%)
Apr 24, 2014 10.80 10.80 10.31 10.62 558,478 -0.10(-0.94%)
Apr 23, 2014 10.65 10.83 10.55 10.72 442,131 +0.06(+0.60%)
Apr 22, 2014 10.64 10.76 10.45 10.65 498,286 +0.03(+0.26%)
Apr 21, 2014 10.25 10.64 10.08 10.63 546,918 +0.45(+4.41%)
Apr 17, 2014 10.02 10.18 10.18 10.18 458,090 +0.15(+1.46%)
Apr 16, 2014 9.957 10.09 9.691 10.03 484,390 +0.17(+1.67%)
Apr 15, 2014 9.939 10.29 9.425 9.865 737,090 -0.04(-0.37%)
Apr 14, 2014 9.792 10.30 9.774 9.902 893,448 +0.26(+2.66%)
Apr 11, 2014 9.682 9.966 9.508 9.645 879,312 -0.18(-1.87%)
Apr 10, 2014 10.42 10.55 9.764 9.829 1,364,236 -0.59(-5.63%)
Apr 09, 2014 9.737 10.89 9.627 10.42 3,340,970 +1.32(+14.52%)
Apr 08, 2014 8.554 9.141 8.270 9.095 1,236,197 +0.53(+6.21%)
Apr 07, 2014 8.976 8.985 8.518 8.563 972,124 -0.50(-5.56%)
Apr 04, 2014 9.499 9.609 9.031 9.068 907,267 -0.41(-4.35%)
Apr 03, 2014 9.902 10.01 9.384 9.480 777,416 -0.42(-4.26%)
Apr 02, 2014 9.636 10.03 9.334 9.902 1,432,778 +0.27(+2.76%)
Apr 01, 2014 9.535 9.727 9.352 9.636 1,013,595 +0.13(+1.35%)
Mar 31, 2014 9.104 9.526 9.077 9.508 1,719,409 +0.50(+5.49%)
Mar 28, 2014 8.545 9.022 8.444 9.013 1,144,151 +0.46(+5.36%)
Mar 27, 2014 8.508 8.673 8.307 8.554 1,038,365 +0.04(+0.43%)
Mar 26, 2014 8.820 8.858 8.435 8.518 914,622 -0.27(-3.03%)
Mar 25, 2014 8.912 9.068 8.664 8.783 718,703 -0.05(-0.52%)
Mar 24, 2014 9.086 9.086 8.756 8.829 1,520,624 -0.26(-2.83%)
Mar 21, 2014 9.489 9.975 8.802 9.086 3,129,330 +0.39(+4.54%)
Mar 20, 2014 8.728 8.985 8.646 8.692 809,012 -0.06(-0.73%)
Mar 19, 2014 8.866 8.948 8.664 8.756 1,387,248 -0.09(-1.04%)
Mar 18, 2014 8.591 8.903 8.353 8.848 1,592,278 +0.23(+2.66%)
Mar 17, 2014 9.086 9.416 8.288 8.618 3,396,935 -1.02(-10.56%)
Mar 14, 2014 9.563 9.829 9.526 9.636 956,885 -0.01(-0.10%)
Mar 13, 2014 10.20 10.22 9.214 9.645 3,847,364 -0.60(-5.82%)
Mar 12, 2014 9.911 10.26 9.535 10.24 890,364 +0.43(+4.39%)
Mar 11, 2014 10.09 10.31 9.636 9.810 1,319,790 -0.53(-5.14%)
Mar 10, 2014 10.73 10.82 10.05 10.34 898,327 -0.44(-4.08%)
Mar 07, 2014 10.76 10.89 10.52 10.78 730,671 +0.14(+1.29%)
Mar 06, 2014 11.06 11.18 10.59 10.64 668,714 -0.42(-3.81%)
Mar 05, 2014 11.19 11.37 11.00 11.07 638,917 -0.12(-1.07%)
Mar 04, 2014 10.62 11.41 10.61 11.19 4,417,725 +0.84(+8.16%)
Mar 03, 2014 10.53 10.66 9.994 10.34 899,164 -0.43(-4.00%)
Feb 28, 2014 10.73 10.94 10.59 10.77 401,654 +0.06(+0.60%)
Feb 27, 2014 10.63 10.75 10.43 10.71 229,718 +0.06(+0.60%)
Feb 26, 2014 10.87 10.98 10.59 10.64 401,913 -0.22(-2.03%)
Feb 25, 2014 10.98 11.08 10.78 10.86 446,926 -0.12(-1.08%)
Feb 24, 2014 10.96 11.06 10.86 10.98 358,625 +0.13(+1.18%)
Feb 21, 2014 10.75 10.92 10.53 10.86 633,126 +0.16(+1.46%)
Feb 20, 2014 10.23 10.75 10.16 10.70 1,200,662 +0.77(+7.76%)
Feb 19, 2014 10.28 10.37 9.792 9.929 613,912 -0.36(-3.48%)
Feb 18, 2014 10.04 10.38 9.994 10.29 706,495 +0.26(+2.56%)
Feb 14, 2014 9.984 10.03 10.03 10.03 720,075 -0.01(-0.09%)
Feb 13, 2014 9.471 10.07 9.425 10.04 1,000,274 +0.45(+4.68%)
Feb 12, 2014 9.590 9.645 9.214 9.590 1,002,468 -0.02(-0.19%)
Feb 11, 2014 10.02 10.02 9.544 9.609 1,132,544 -0.43(-4.29%)
Feb 10, 2014 10.30 10.37 9.801 10.04 962,681 -0.28(-2.75%)
Feb 07, 2014 10.77 10.89 10.28 10.32 720,762 -0.38(-3.51%)
Feb 06, 2014 10.19 10.80 10.09 10.70 932,872 +0.53(+5.23%)
Feb 05, 2014 10.29 10.46 9.691 10.17 1,111,655 +0.44(+4.52%)
Feb 04, 2014 10.06 10.23 9.728 9.728 573,135 -0.24(-2.39%)
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.