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

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
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%)
Oct 03, 2016 9.365 9.690 9.302 9.654 1,686,008 +0.31(+3.28%)
Sep 30, 2016 9.050 9.402 9.023 9.347 2,224,821 +0.32(+3.50%)
Sep 29, 2016 9.293 9.356 8.953 9.032 965,937 -0.29(-3.10%)
Sep 28, 2016 9.212 9.393 9.140 9.320 875,393 +0.15(+1.67%)
Sep 27, 2016 9.185 9.253 9.077 9.167 1,363,324 -0.01(-0.10%)
Sep 26, 2016 9.050 9.356 9.032 9.176 1,893,691 +0.14(+1.60%)
Sep 23, 2016 8.833 9.104 8.743 9.032 1,534,595 +0.15(+1.73%)
Sep 22, 2016 9.077 9.203 8.820 8.878 1,241,765 -0.17(-1.89%)
Sep 21, 2016 8.635 9.122 8.508 9.050 2,395,040 +0.03(+0.30%)
Sep 20, 2016 9.799 9.808 8.905 9.023 2,674,693 -0.94(-9.42%)
Sep 19, 2016 10.05 10.12 9.817 9.961 930,910 +0.04(+0.36%)
Sep 16, 2016 9.762 9.925 9.717 9.925 676,576 +0.14(+1.48%)
Sep 15, 2016 9.726 9.871 9.546 9.780 850,375 +0.08(+0.84%)
Sep 14, 2016 9.925 9.925 9.609 9.699 676,885 -0.11(-1.10%)
Sep 13, 2016 9.699 9.880 9.429 9.808 1,454,389 +0.00(+0.00%)
Sep 12, 2016 9.546 9.830 9.510 9.808 625,923 +0.16(+1.68%)
Sep 09, 2016 9.862 9.934 9.609 9.645 629,609 -0.33(-3.35%)
Sep 08, 2016 9.961 10.01 9.789 9.979 406,771 -0.04(-0.36%)
Sep 07, 2016 9.988 10.17 9.979 10.02 462,117 +0.02(+0.18%)
Sep 06, 2016 10.19 10.23 9.880 9.997 643,609 -0.18(-1.77%)
Sep 02, 2016 10.24 10.18 10.18 10.18 1,077,076 +0.04(+0.36%)
Sep 01, 2016 10.17 10.31 9.956 10.14 987,381 +0.01(+0.09%)
Aug 31, 2016 10.05 10.15 9.970 10.13 734,108 +0.08(+0.81%)
Aug 30, 2016 10.02 10.09 9.970 10.05 325,286 +0.02(+0.18%)
Aug 29, 2016 10.08 10.22 9.961 10.03 610,064 +0.02(+0.18%)
Aug 26, 2016 10.01 10.05 9.817 10.02 579,971 +0.05(+0.54%)
Aug 25, 2016 10.03 10.09 9.898 9.961 449,962 -0.10(-0.99%)
Aug 24, 2016 10.27 10.34 10.02 10.06 576,085 -0.22(-2.11%)
Aug 23, 2016 10.30 10.44 10.28 10.28 448,341 -0.04(-0.35%)
Aug 22, 2016 10.37 10.39 10.13 10.31 616,645 -0.05(-0.52%)
Aug 19, 2016 10.38 10.41 10.27 10.37 438,311 -0.03(-0.26%)
Aug 18, 2016 10.52 10.57 10.32 10.39 647,522 -0.13(-1.20%)
Aug 17, 2016 10.54 10.57 10.38 10.52 382,847 -0.08(-0.77%)
Aug 16, 2016 10.61 10.64 10.47 10.60 382,366 -0.11(-1.01%)
Aug 15, 2016 10.39 10.74 10.38 10.71 740,286 +0.42(+4.12%)
Aug 12, 2016 10.27 10.31 10.20 10.29 402,220 +0.01(+0.09%)
Aug 11, 2016 9.997 10.31 9.997 10.28 566,158 +0.32(+3.26%)
Aug 10, 2016 9.889 9.970 9.762 9.952 579,236 +0.10(+1.01%)
Aug 09, 2016 10.12 10.15 9.853 9.853 695,583 -0.27(-2.67%)
Aug 08, 2016 10.18 10.23 10.05 10.12 1,353,545 -0.01(-0.09%)
Aug 05, 2016 10.02 10.60 10.02 10.13 2,029,410 +0.12(+1.17%)
Aug 04, 2016 9.248 10.12 9.041 10.02 3,057,855 +0.99(+11.00%)
Aug 03, 2016 8.391 9.158 8.256 9.023 1,947,266 +0.64(+7.64%)
Aug 02, 2016 8.833 8.860 8.323 8.382 2,331,294 -0.44(-5.01%)
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.