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

Gray Television (NY: GTN )

4.740 -0.150 (-3.07%)
Streaming Delayed Price Updated: 12:03 PM EDT, Jun 26, 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 (%)
Dec 31, 2013 12.86 13.43 13.43 13.43 2,223,977 +0.67(+5.23%)
Dec 30, 2013 12.99 13.08 12.48 12.76 707,877 -0.29(-2.21%)
Dec 27, 2013 13.25 13.25 12.68 13.05 534,087 -0.09(-0.69%)
Dec 26, 2013 13.32 13.62 12.91 13.14 774,282 -0.15(-1.15%)
Dec 24, 2013 13.39 13.39 12.92 13.29 374,981 -0.13(-0.94%)
Dec 23, 2013 12.97 13.53 12.87 13.42 935,517 +0.51(+3.91%)
Dec 20, 2013 12.23 13.01 12.15 12.91 1,208,548 +0.77(+6.31%)
Dec 19, 2013 12.61 12.78 12.07 12.14 866,092 -0.46(-3.65%)
Dec 18, 2013 12.42 12.69 12.05 12.60 1,011,060 +0.19(+1.53%)
Dec 17, 2013 11.99 12.56 11.73 12.42 1,009,884 +0.48(+4.01%)
Dec 16, 2013 12.36 12.49 11.83 11.94 1,049,137 -0.31(-2.50%)
Dec 13, 2013 11.94 12.43 11.92 12.24 1,277,734 +0.40(+3.35%)
Dec 12, 2013 11.05 12.15 11.01 11.85 1,719,652 +0.99(+9.14%)
Dec 11, 2013 11.22 11.27 10.78 10.85 644,133 -0.32(-2.91%)
Dec 10, 2013 11.22 11.37 11.05 11.18 864,862 +0.05(+0.41%)
Dec 09, 2013 11.54 11.59 10.98 11.13 931,403 -0.37(-3.22%)
Dec 06, 2013 10.65 11.75 10.65 11.50 1,185,544 +1.06(+10.10%)
Dec 05, 2013 11.09 11.19 10.37 10.45 1,211,635 -0.67(-6.01%)
Dec 04, 2013 10.70 11.26 10.70 11.12 923,316 +0.32(+2.92%)
Dec 03, 2013 11.06 11.14 10.25 10.80 2,716,036 -0.16(-1.48%)
Dec 02, 2013 11.14 11.80 10.92 10.96 2,005,107 -0.09(-0.82%)
Nov 29, 2013 11.38 11.39 10.96 11.05 614,521 -0.22(-1.92%)
Nov 27, 2013 11.10 11.28 10.90 11.27 723,125 +0.27(+2.46%)
Nov 26, 2013 10.48 11.06 10.42 11.00 973,034 +0.52(+5.00%)
Nov 25, 2013 10.29 10.66 10.16 10.48 806,969 +0.25(+2.47%)
Nov 22, 2013 10.04 10.46 10.04 10.22 995,298 +0.23(+2.35%)
Nov 21, 2013 9.952 10.28 9.591 9.988 1,558,589 +0.04(+0.36%)
Nov 20, 2013 9.023 10.12 9.005 9.952 2,708,942 +1.46(+17.22%)
Nov 19, 2013 8.824 8.986 8.463 8.490 1,000,818 -0.35(-3.98%)
Nov 18, 2013 9.365 9.420 8.788 8.842 869,544 -0.45(-4.85%)
Nov 15, 2013 9.275 9.402 9.239 9.293 624,257 +0.02(+0.19%)
Nov 14, 2013 9.501 9.633 9.131 9.275 769,901 +0.07(+0.78%)
Nov 12, 2013 9.203 9.564 9.010 9.203 1,126,071 +0.00(+0.00%)
Nov 11, 2013 8.220 9.438 8.220 9.203 2,643,148 +1.00(+12.21%)
Nov 08, 2013 7.967 8.427 7.913 8.202 1,205,077 +0.25(+3.18%)
Nov 07, 2013 8.247 8.346 7.325 7.949 1,694,736 -0.04(-0.45%)
Nov 06, 2013 7.904 8.304 7.904 7.985 1,336,410 +0.13(+1.61%)
Nov 05, 2013 7.606 7.908 7.498 7.859 623,406 +0.18(+2.35%)
Nov 04, 2013 7.534 7.895 7.534 7.678 711,536 +0.15(+2.04%)
Nov 01, 2013 7.633 7.669 7.281 7.525 467,731 -0.10(-1.30%)
Oct 31, 2013 7.480 7.669 7.191 7.624 1,062,009 +0.12(+1.56%)
Oct 30, 2013 7.832 7.832 7.272 7.507 613,710 -0.31(-3.93%)
Oct 29, 2013 7.498 7.850 7.498 7.814 510,264 +0.32(+4.34%)
Oct 28, 2013 7.696 7.750 7.317 7.489 787,551 -0.23(-3.04%)
Oct 25, 2013 8.075 8.075 7.651 7.723 664,779 -0.30(-3.71%)
Oct 24, 2013 8.003 8.084 7.967 8.021 410,415 +0.02(+0.23%)
Oct 23, 2013 8.021 8.129 7.778 8.003 553,777 -0.06(-0.78%)
Oct 22, 2013 8.283 8.427 8.052 8.066 1,100,700 -0.23(-2.83%)
Oct 21, 2013 7.913 8.337 7.868 8.301 1,155,014 +0.40(+5.02%)
Oct 18, 2013 7.904 7.931 7.714 7.904 563,218 +0.07(+0.92%)
Oct 17, 2013 8.012 8.256 7.832 7.832 858,099 -0.22(-2.69%)
Oct 16, 2013 8.120 8.337 7.850 8.048 1,121,719 +0.03(+0.34%)
Oct 15, 2013 7.444 8.292 7.380 8.021 2,226,055 +0.57(+7.63%)
Oct 14, 2013 7.399 7.552 7.128 7.453 755,072 -0.06(-0.84%)
Oct 11, 2013 6.893 7.750 6.884 7.516 1,513,837 +0.62(+9.03%)
Oct 10, 2013 6.920 7.056 6.812 6.893 955,802 +0.14(+2.00%)
Oct 09, 2013 6.559 7.290 6.204 6.758 1,621,897 +0.20(+3.03%)
Oct 08, 2013 7.065 7.074 6.541 6.559 778,263 -0.51(-7.27%)
Oct 07, 2013 7.209 7.669 7.074 7.074 894,189 +0.00(+0.00%)
Oct 04, 2013 6.677 7.128 6.641 7.074 645,328 +0.38(+5.66%)
Oct 03, 2013 6.929 6.929 6.686 6.695 445,452 -0.23(-3.39%)
Oct 02, 2013 6.992 7.110 6.803 6.929 542,922 -0.11(-1.54%)
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.