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

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 2,222,847 +0.67(+5.23%)
Dec 30, 2013 13.00 13.09 12.48 12.76 707,518 -0.29(-2.21%)
Dec 27, 2013 13.26 13.26 12.68 13.05 533,815 -0.09(-0.69%)
Dec 26, 2013 13.32 13.62 12.92 13.14 773,889 -0.15(-1.15%)
Dec 24, 2013 13.40 13.40 12.93 13.30 374,791 -0.13(-0.94%)
Dec 23, 2013 12.98 13.54 12.87 13.42 935,042 +0.51(+3.91%)
Dec 20, 2013 12.23 13.02 12.16 12.92 1,207,934 +0.77(+6.31%)
Dec 19, 2013 12.62 12.78 12.08 12.15 865,652 -0.46(-3.65%)
Dec 18, 2013 12.42 12.69 12.06 12.61 1,010,547 +0.19(+1.53%)
Dec 17, 2013 12.00 12.57 11.74 12.42 1,009,371 +0.48(+4.01%)
Dec 16, 2013 12.37 12.49 11.83 11.94 1,048,604 -0.31(-2.51%)
Dec 13, 2013 11.94 12.44 11.92 12.25 1,277,084 +0.40(+3.35%)
Dec 12, 2013 11.06 12.16 11.01 11.85 1,718,778 +0.99(+9.14%)
Dec 11, 2013 11.22 11.27 10.79 10.86 643,806 -0.32(-2.91%)
Dec 10, 2013 11.22 11.37 11.06 11.18 864,423 +0.05(+0.41%)
Dec 09, 2013 11.55 11.60 10.99 11.14 930,930 -0.37(-3.22%)
Dec 06, 2013 10.65 11.75 10.65 11.51 1,184,941 +1.06(+10.10%)
Dec 05, 2013 11.09 11.19 10.37 10.45 1,211,019 -0.67(-6.01%)
Dec 04, 2013 10.71 11.27 10.71 11.12 922,847 +0.32(+2.92%)
Dec 03, 2013 11.07 11.15 10.25 10.81 2,714,656 -0.16(-1.48%)
Dec 02, 2013 11.15 11.81 10.92 10.97 2,004,088 -0.09(-0.82%)
Nov 29, 2013 11.38 11.39 10.97 11.06 614,209 -0.22(-1.92%)
Nov 27, 2013 11.10 11.28 10.90 11.27 722,757 +0.27(+2.46%)
Nov 26, 2013 10.48 11.07 10.43 11.00 972,540 +0.52(+5.00%)
Nov 25, 2013 10.29 10.66 10.16 10.48 806,559 +0.25(+2.47%)
Nov 22, 2013 10.05 10.46 10.05 10.23 994,792 +0.23(+2.35%)
Nov 21, 2013 9.957 10.28 9.596 9.993 1,557,797 +0.04(+0.36%)
Nov 20, 2013 9.027 10.13 9.009 9.957 2,707,565 +1.46(+17.22%)
Nov 19, 2013 8.829 8.991 8.467 8.495 1,000,310 -0.35(-3.98%)
Nov 18, 2013 9.370 9.424 8.792 8.847 869,102 -0.45(-4.85%)
Nov 15, 2013 9.280 9.406 9.244 9.298 623,940 +0.02(+0.19%)
Nov 14, 2013 9.506 9.637 9.135 9.280 769,510 +0.07(+0.78%)
Nov 12, 2013 9.208 9.569 9.015 9.208 1,125,499 +0.00(+0.00%)
Nov 11, 2013 8.224 9.442 8.224 9.208 2,641,805 +1.00(+12.21%)
Nov 08, 2013 7.971 8.431 7.917 8.206 1,204,465 +0.25(+3.18%)
Nov 07, 2013 8.251 8.350 7.329 7.953 1,693,876 -0.04(-0.45%)
Nov 06, 2013 7.908 8.308 7.908 7.989 1,335,731 +0.13(+1.61%)
Nov 05, 2013 7.610 7.912 7.502 7.863 623,089 +0.18(+2.35%)
Nov 04, 2013 7.538 7.899 7.538 7.682 711,174 +0.15(+2.04%)
Nov 01, 2013 7.637 7.673 7.285 7.529 467,493 -0.10(-1.30%)
Oct 31, 2013 7.484 7.673 7.195 7.628 1,061,470 +0.12(+1.56%)
Oct 30, 2013 7.836 7.836 7.276 7.511 613,398 -0.31(-3.93%)
Oct 29, 2013 7.502 7.854 7.502 7.818 510,005 +0.32(+4.34%)
Oct 28, 2013 7.700 7.754 7.321 7.493 787,151 -0.23(-3.04%)
Oct 25, 2013 8.079 8.079 7.655 7.727 664,441 -0.30(-3.71%)
Oct 24, 2013 8.007 8.088 7.971 8.025 410,206 +0.02(+0.23%)
Oct 23, 2013 8.025 8.133 7.782 8.007 553,496 -0.06(-0.78%)
Oct 22, 2013 8.287 8.431 8.056 8.070 1,100,141 -0.23(-2.83%)
Oct 21, 2013 7.917 8.341 7.872 8.305 1,154,427 +0.40(+5.02%)
Oct 18, 2013 7.908 7.935 7.718 7.908 562,932 +0.07(+0.92%)
Oct 17, 2013 8.016 8.260 7.836 7.836 857,663 -0.22(-2.69%)
Oct 16, 2013 8.124 8.341 7.854 8.052 1,121,149 +0.03(+0.34%)
Oct 15, 2013 7.447 8.296 7.384 8.025 2,224,924 +0.57(+7.63%)
Oct 14, 2013 7.402 7.556 7.131 7.456 754,689 -0.06(-0.84%)
Oct 11, 2013 6.897 7.754 6.888 7.520 1,513,068 +0.62(+9.03%)
Oct 10, 2013 6.924 7.059 6.816 6.897 955,317 +0.14(+2.00%)
Oct 09, 2013 6.563 7.294 6.207 6.761 1,621,073 +0.20(+3.03%)
Oct 08, 2013 7.068 7.077 6.545 6.563 777,868 -0.51(-7.27%)
Oct 07, 2013 7.213 7.673 7.077 7.077 893,735 +0.00(+0.00%)
Oct 04, 2013 6.680 7.131 6.644 7.077 645,000 +0.38(+5.66%)
Oct 03, 2013 6.933 6.933 6.689 6.698 445,226 -0.23(-3.39%)
Oct 02, 2013 6.996 7.113 6.806 6.933 542,646 -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.