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

Gray Television (NY: GTN )

5.310 +0.210 (+4.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 30, 2016 9.794 9.794 9.794 0 +0.09(+0.93%)
Dec 29, 2016 9.569 9.749 9.479 9.704 552,122 +0.09(+0.94%)
Dec 28, 2016 9.840 9.885 9.569 9.614 586,508 -0.23(-2.29%)
Dec 27, 2016 9.840 10.04 9.794 9.840 341,681 +0.00(+0.00%)
Dec 23, 2016 9.840 9.840 9.840 0 +0.23(+2.35%)
Dec 22, 2016 9.479 9.885 9.479 9.614 672,228 +0.09(+0.95%)
Dec 21, 2016 9.659 9.704 9.524 9.524 498,722 -0.14(-1.40%)
Dec 20, 2016 9.433 9.794 9.433 9.659 863,845 +0.23(+2.39%)
Dec 19, 2016 9.433 9.614 9.343 9.433 677,856 -0.09(-0.95%)
Dec 16, 2016 9.524 9.885 9.479 9.524 908,116 -0.05(-0.47%)
Dec 15, 2016 9.659 9.975 9.479 9.569 1,258,132 +0.05(+0.47%)
Dec 14, 2016 9.479 9.614 9.343 9.524 983,298 +0.09(+0.96%)
Dec 13, 2016 9.253 9.524 9.117 9.433 1,210,884 +0.23(+2.45%)
Dec 12, 2016 9.704 9.840 9.117 9.208 2,070,314 -0.63(-6.42%)
Dec 09, 2016 10.20 10.29 9.614 9.840 1,402,993 -0.32(-3.11%)
Dec 08, 2016 9.794 10.16 9.614 10.16 1,630,279 +0.32(+3.21%)
Dec 07, 2016 9.524 9.885 9.343 9.840 1,333,698 +0.27(+2.83%)
Dec 06, 2016 9.208 9.659 9.072 9.569 1,184,981 +0.36(+3.92%)
Dec 05, 2016 9.163 9.388 9.117 9.208 1,272,532 +0.09(+0.99%)
Dec 02, 2016 9.163 9.222 8.982 9.117 961,351 -0.09(-0.98%)
Dec 01, 2016 9.117 9.298 9.072 9.208 977,613 +0.09(+0.99%)
Nov 30, 2016 9.027 9.253 8.982 9.117 704,242 +0.09(+1.00%)
Nov 29, 2016 8.756 9.072 8.666 9.027 1,025,354 +0.27(+3.09%)
Nov 28, 2016 8.847 8.937 8.666 8.756 866,004 -0.14(-1.52%)
Nov 25, 2016 8.756 8.937 8.621 8.892 272,940 +0.18(+2.07%)
Nov 23, 2016 8.711 8.711 8.711 0 +0.00(+0.00%)
Nov 22, 2016 8.666 8.801 8.305 8.711 715,993 +0.09(+1.05%)
Nov 21, 2016 8.711 8.801 8.531 8.621 760,905 +0.00(+0.00%)
Nov 18, 2016 8.666 8.756 8.531 8.621 517,931 +0.00(+0.00%)
Nov 17, 2016 8.576 8.824 8.531 8.621 961,503 +0.09(+1.06%)
Nov 16, 2016 8.486 8.801 8.395 8.531 1,287,504 +0.18(+2.16%)
Nov 15, 2016 8.350 8.598 8.170 8.350 1,131,389 -0.05(-0.54%)
Nov 14, 2016 8.260 8.801 8.215 8.395 2,008,189 +0.14(+1.64%)
Nov 11, 2016 7.673 8.395 7.628 8.260 3,372,175 +0.68(+8.93%)
Nov 10, 2016 7.447 7.763 7.357 7.583 3,101,582 +0.27(+3.70%)
Nov 09, 2016 6.545 7.447 6.522 7.312 2,987,680 +0.68(+10.20%)
Nov 08, 2016 6.906 6.996 6.319 6.635 5,557,650 -0.77(-10.37%)
Nov 07, 2016 7.493 7.493 7.335 7.402 1,379,689 +0.09(+1.23%)
Nov 04, 2016 7.357 7.470 7.222 7.312 1,320,403 -0.05(-0.61%)
Nov 03, 2016 7.357 7.538 7.222 7.357 1,769,935 +0.00(+0.00%)
Nov 02, 2016 7.763 7.944 7.267 7.357 1,666,244 -0.41(-5.23%)
Nov 01, 2016 7.989 8.034 7.628 7.763 772,792 -0.27(-3.37%)
Oct 31, 2016 8.124 8.215 7.944 8.034 1,179,314 -0.18(-2.20%)
Oct 28, 2016 7.899 8.215 7.854 8.215 1,005,122 +0.27(+3.41%)
Oct 27, 2016 8.486 8.486 7.899 7.944 1,089,586 -0.45(-5.38%)
Oct 26, 2016 8.531 8.531 8.305 8.395 486,467 -0.18(-2.11%)
Oct 25, 2016 8.666 8.711 8.576 8.576 302,364 -0.09(-1.04%)
Oct 24, 2016 8.666 8.847 8.621 8.666 455,406 +0.05(+0.52%)
Oct 21, 2016 8.576 8.847 8.486 8.621 446,208 -0.05(-0.52%)
Oct 20, 2016 8.847 9.117 8.666 8.666 817,180 -0.23(-2.54%)
Oct 19, 2016 8.711 8.937 8.621 8.892 608,166 +0.14(+1.55%)
Oct 18, 2016 8.801 8.801 8.666 8.756 372,788 +0.05(+0.52%)
Oct 17, 2016 8.531 8.847 8.531 8.711 630,488 +0.13(+1.47%)
Oct 14, 2016 8.729 8.765 8.531 8.585 946,443 -0.08(-0.94%)
Oct 13, 2016 8.729 8.792 8.549 8.666 784,019 -0.14(-1.64%)
Oct 12, 2016 8.874 8.892 8.746 8.811 709,156 -0.06(-0.71%)
Oct 11, 2016 9.108 9.126 8.823 8.874 917,547 -0.26(-2.87%)
Oct 10, 2016 9.352 9.469 9.117 9.135 657,203 -0.19(-2.03%)
Oct 07, 2016 9.596 9.614 9.280 9.325 913,307 -0.30(-3.10%)
Oct 06, 2016 9.767 9.820 9.524 9.623 535,079 -0.16(-1.66%)
Oct 05, 2016 9.668 9.849 9.668 9.785 866,780 +0.12(+1.21%)
Oct 04, 2016 9.650 9.858 9.605 9.668 1,226,247 +0.01(+0.09%)
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.