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: 4:10 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 30, 2016 9.789 9.789 9.789 0 +0.09(+0.93%)
Dec 29, 2016 9.564 9.744 9.474 9.699 552,403 +0.09(+0.94%)
Dec 28, 2016 9.835 9.880 9.564 9.609 586,807 -0.23(-2.29%)
Dec 27, 2016 9.835 10.03 9.789 9.835 341,854 +0.00(+0.00%)
Dec 23, 2016 9.835 9.835 9.835 0 +0.23(+2.35%)
Dec 22, 2016 9.474 9.880 9.474 9.609 672,569 +0.09(+0.95%)
Dec 21, 2016 9.654 9.699 9.519 9.519 498,976 -0.14(-1.40%)
Dec 20, 2016 9.429 9.789 9.429 9.654 864,284 +0.23(+2.39%)
Dec 19, 2016 9.429 9.609 9.338 9.429 678,201 -0.09(-0.95%)
Dec 16, 2016 9.519 9.880 9.474 9.519 908,577 -0.05(-0.47%)
Dec 15, 2016 9.654 9.970 9.474 9.564 1,258,771 +0.05(+0.47%)
Dec 14, 2016 9.474 9.609 9.338 9.519 983,797 +0.09(+0.96%)
Dec 13, 2016 9.248 9.519 9.113 9.429 1,211,500 +0.23(+2.45%)
Dec 12, 2016 9.699 9.835 9.113 9.203 2,071,366 -0.63(-6.42%)
Dec 09, 2016 10.20 10.29 9.609 9.835 1,403,706 -0.32(-3.11%)
Dec 08, 2016 9.789 10.15 9.609 10.15 1,631,107 +0.32(+3.21%)
Dec 07, 2016 9.519 9.880 9.338 9.835 1,334,376 +0.27(+2.83%)
Dec 06, 2016 9.203 9.654 9.068 9.564 1,185,584 +0.36(+3.92%)
Dec 05, 2016 9.158 9.383 9.113 9.203 1,273,178 +0.09(+0.99%)
Dec 02, 2016 9.158 9.217 8.977 9.113 961,839 -0.09(-0.98%)
Dec 01, 2016 9.113 9.293 9.068 9.203 978,110 +0.09(+0.99%)
Nov 30, 2016 9.023 9.248 8.977 9.113 704,600 +0.09(+1.00%)
Nov 29, 2016 8.752 9.068 8.662 9.023 1,025,875 +0.27(+3.09%)
Nov 28, 2016 8.842 8.932 8.662 8.752 866,444 -0.14(-1.52%)
Nov 25, 2016 8.752 8.932 8.617 8.887 273,079 +0.18(+2.07%)
Nov 23, 2016 8.707 8.707 8.707 0 +0.00(+0.00%)
Nov 22, 2016 8.662 8.797 8.301 8.707 716,357 +0.09(+1.05%)
Nov 21, 2016 8.707 8.797 8.526 8.617 761,292 +0.00(+0.00%)
Nov 18, 2016 8.662 8.752 8.526 8.617 518,194 +0.00(+0.00%)
Nov 17, 2016 8.571 8.820 8.526 8.617 961,992 +0.09(+1.06%)
Nov 16, 2016 8.481 8.797 8.391 8.526 1,288,159 +0.18(+2.16%)
Nov 15, 2016 8.346 8.594 8.165 8.346 1,131,964 -0.05(-0.54%)
Nov 14, 2016 8.256 8.797 8.211 8.391 2,009,210 +0.14(+1.64%)
Nov 11, 2016 7.669 8.391 7.624 8.256 3,373,889 +0.68(+8.93%)
Nov 10, 2016 7.444 7.759 7.353 7.579 3,103,158 +0.27(+3.70%)
Nov 09, 2016 6.541 7.444 6.519 7.308 2,989,199 +0.68(+10.20%)
Nov 08, 2016 6.902 6.992 6.316 6.632 5,560,475 -0.77(-10.37%)
Nov 07, 2016 7.489 7.489 7.331 7.399 1,380,391 +0.09(+1.23%)
Nov 04, 2016 7.353 7.466 7.218 7.308 1,321,074 -0.05(-0.61%)
Nov 03, 2016 7.353 7.534 7.218 7.353 1,770,834 +0.00(+0.00%)
Nov 02, 2016 7.759 7.940 7.263 7.353 1,667,091 -0.41(-5.23%)
Nov 01, 2016 7.985 8.030 7.624 7.759 773,185 -0.27(-3.37%)
Oct 31, 2016 8.120 8.211 7.940 8.030 1,179,913 -0.18(-2.20%)
Oct 28, 2016 7.895 8.211 7.850 8.211 1,005,633 +0.27(+3.41%)
Oct 27, 2016 8.481 8.481 7.895 7.940 1,090,140 -0.45(-5.38%)
Oct 26, 2016 8.526 8.526 8.301 8.391 486,714 -0.18(-2.11%)
Oct 25, 2016 8.662 8.707 8.571 8.571 302,517 -0.09(-1.04%)
Oct 24, 2016 8.662 8.842 8.617 8.662 455,638 +0.05(+0.52%)
Oct 21, 2016 8.571 8.842 8.481 8.617 446,435 -0.05(-0.52%)
Oct 20, 2016 8.842 9.113 8.662 8.662 817,595 -0.23(-2.54%)
Oct 19, 2016 8.707 8.932 8.617 8.887 608,476 +0.14(+1.55%)
Oct 18, 2016 8.797 8.797 8.662 8.752 372,977 +0.05(+0.52%)
Oct 17, 2016 8.526 8.842 8.526 8.707 630,808 +0.13(+1.47%)
Oct 14, 2016 8.725 8.761 8.526 8.580 946,924 -0.08(-0.94%)
Oct 13, 2016 8.725 8.788 8.544 8.662 784,418 -0.14(-1.64%)
Oct 12, 2016 8.869 8.887 8.742 8.806 709,517 -0.06(-0.71%)
Oct 11, 2016 9.104 9.122 8.819 8.869 918,014 -0.26(-2.87%)
Oct 10, 2016 9.347 9.465 9.113 9.131 657,537 -0.19(-2.03%)
Oct 07, 2016 9.591 9.609 9.275 9.320 913,771 -0.30(-3.10%)
Oct 06, 2016 9.762 9.815 9.519 9.618 535,351 -0.16(-1.66%)
Oct 05, 2016 9.663 9.844 9.663 9.780 867,221 +0.12(+1.21%)
Oct 04, 2016 9.645 9.853 9.600 9.663 1,226,870 +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.