Skip to main content

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

Historical Prices

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.