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 (%)
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%)
Oct 03, 2016 9.370 9.695 9.307 9.659 1,685,152 +0.31(+3.28%)
Sep 30, 2016 9.054 9.406 9.027 9.352 2,223,691 +0.32(+3.50%)
Sep 29, 2016 9.298 9.361 8.958 9.036 965,446 -0.29(-3.10%)
Sep 28, 2016 9.217 9.397 9.145 9.325 874,948 +0.15(+1.67%)
Sep 27, 2016 9.190 9.257 9.081 9.172 1,362,632 -0.01(-0.10%)
Sep 26, 2016 9.054 9.361 9.036 9.181 1,892,729 +0.14(+1.60%)
Sep 23, 2016 8.838 9.108 8.747 9.036 1,533,815 +0.15(+1.73%)
Sep 22, 2016 9.081 9.208 8.824 8.883 1,241,134 -0.17(-1.89%)
Sep 21, 2016 8.639 9.126 8.513 9.054 2,393,823 +0.03(+0.30%)
Sep 20, 2016 9.803 9.813 8.910 9.027 2,673,334 -0.94(-9.42%)
Sep 19, 2016 10.06 10.13 9.822 9.966 930,437 +0.04(+0.36%)
Sep 16, 2016 9.767 9.930 9.722 9.930 676,232 +0.14(+1.48%)
Sep 15, 2016 9.731 9.876 9.551 9.785 849,943 +0.08(+0.84%)
Sep 14, 2016 9.930 9.930 9.614 9.704 676,541 -0.11(-1.10%)
Sep 13, 2016 9.704 9.885 9.433 9.813 1,453,650 +0.00(+0.00%)
Sep 12, 2016 9.551 9.835 9.515 9.813 625,605 +0.16(+1.68%)
Sep 09, 2016 9.867 9.939 9.614 9.650 629,289 -0.33(-3.35%)
Sep 08, 2016 9.966 10.01 9.794 9.984 406,565 -0.04(-0.36%)
Sep 07, 2016 9.993 10.17 9.984 10.02 461,882 +0.02(+0.18%)
Sep 06, 2016 10.19 10.24 9.885 10.00 643,282 -0.18(-1.77%)
Sep 02, 2016 10.25 10.18 10.18 10.18 1,076,529 +0.04(+0.36%)
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.