Gray Television (NY: GTN )

15.12 +0.32 (+2.16%)
Streaming Delayed Price Updated: 9:35 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 8.290 8.500 7.970 8.450 958,206 +0.13(+1.56%)
Oct 30, 2013 8.680 8.680 8.060 8.320 553,725 -0.34(-3.93%)
Oct 29, 2013 8.310 8.700 8.310 8.660 460,390 +0.36(+4.34%)
Oct 28, 2013 8.530 8.590 8.110 8.300 710,574 -0.26(-3.04%)
Oct 25, 2013 8.950 8.950 8.480 8.560 599,802 -0.33(-3.71%)
Oct 24, 2013 8.870 8.960 8.830 8.890 370,300 +0.02(+0.23%)
Oct 23, 2013 8.890 9.010 8.621 8.870 499,650 -0.07(-0.78%)
Oct 22, 2013 9.180 9.340 8.924 8.940 993,115 -0.26(-2.83%)
Oct 21, 2013 8.770 9.240 8.720 9.200 1,042,120 +0.44(+5.02%)
Oct 18, 2013 8.760 8.790 8.550 8.760 508,168 +0.08(+0.92%)
Oct 17, 2013 8.880 9.150 8.680 8.680 774,227 -0.24(-2.69%)
Oct 16, 2013 9.000 9.240 8.700 8.920 1,012,080 +0.03(+0.34%)
Oct 15, 2013 8.250 9.190 8.180 8.890 2,008,475 +0.63(+7.63%)
Oct 14, 2013 8.200 8.370 7.900 8.260 681,270 -0.07(-0.84%)
Oct 11, 2013 7.640 8.590 7.630 8.330 1,365,871 +0.69(+9.03%)
Oct 10, 2013 7.670 7.820 7.550 7.640 862,380 +0.15(+2.00%)
Oct 09, 2013 7.270 8.080 6.876 7.490 1,463,369 +0.22(+3.03%)
Oct 08, 2013 7.830 7.840 7.250 7.270 702,194 -0.57(-7.27%)
Oct 07, 2013 7.990 8.500 7.840 7.840 806,789 +0.00(+0.00%)
Oct 04, 2013 7.400 7.900 7.360 7.840 582,252 +0.42(+5.66%)
Oct 03, 2013 7.680 7.680 7.410 7.420 401,913 -0.26(-3.39%)
Oct 02, 2013 7.750 7.880 7.540 7.680 489,856 -0.12(-1.54%)
Oct 01, 2013 7.830 8.010 7.750 7.800 451,906 -0.05(-0.64%)
Sep 30, 2013 7.670 7.875 7.466 7.850 604,785 +0.02(+0.26%)
Sep 27, 2013 7.860 7.965 7.734 7.830 393,098 -0.07(-0.89%)
Sep 26, 2013 7.470 8.169 7.451 7.900 966,873 +0.47(+6.33%)
Sep 25, 2013 7.570 7.822 7.430 7.430 491,878 -0.15(-1.98%)
Sep 24, 2013 7.360 7.690 7.160 7.580 695,048 +0.24(+3.27%)
Sep 23, 2013 7.080 7.460 6.990 7.340 543,354 +0.28(+3.97%)
Sep 20, 2013 7.470 7.500 7.040 7.060 875,635 -0.34(-4.59%)
Sep 19, 2013 7.360 7.535 7.230 7.400 798,521 +0.05(+0.68%)
Sep 18, 2013 7.170 7.460 7.040 7.350 580,754 +0.16(+2.23%)
Sep 17, 2013 6.780 7.230 6.760 7.190 723,243 +0.40(+5.89%)
Sep 16, 2013 7.020 7.000 6.745 6.790 425,644 -0.21(-3.00%)
Sep 13, 2013 6.710 7.000 6.670 7.000 500,753 +0.32(+4.79%)
Sep 12, 2013 6.420 6.710 6.340 6.680 513,607 +0.26(+4.05%)
Sep 11, 2013 6.470 6.620 6.390 6.420 443,462 -0.08(-1.23%)
Sep 10, 2013 6.770 6.820 6.440 6.500 694,340 -0.24(-3.56%)
Sep 09, 2013 6.630 6.770 6.510 6.740 375,881 +0.13(+1.97%)
Sep 06, 2013 6.680 6.740 6.370 6.610 448,794 +0.02(+0.30%)
Sep 05, 2013 6.830 6.890 6.560 6.590 328,274 -0.21(-3.09%)
Sep 04, 2013 6.720 6.870 6.690 6.800 443,026 +0.07(+1.04%)
Sep 03, 2013 6.720 6.840 6.590 6.730 584,240 +0.13(+1.97%)
Aug 30, 2013 6.750 7.130 6.560 6.600 1,158,331 -0.18(-2.65%)
Aug 29, 2013 6.310 6.780 6.300 6.780 520,217 +0.45(+7.11%)
Aug 28, 2013 6.280 6.450 6.210 6.330 385,969 +0.03(+0.48%)
Aug 27, 2013 6.560 6.769 6.240 6.300 619,062 -0.40(-5.97%)
Aug 26, 2013 6.460 6.840 6.420 6.700 517,966 +0.24(+3.72%)
Aug 23, 2013 6.550 6.580 6.400 6.460 569,940 -0.09(-1.37%)
Aug 22, 2013 6.560 6.620 6.420 6.550 431,483 -0.01(-0.15%)
Aug 21, 2013 6.520 6.640 6.400 6.560 325,205 +0.04(+0.61%)
Aug 20, 2013 6.690 6.705 6.410 6.520 527,233 -0.21(-3.12%)
Aug 19, 2013 6.670 6.900 6.670 6.730 688,688 +0.04(+0.60%)
Aug 16, 2013 6.420 6.810 6.190 6.690 931,403 +0.12(+1.83%)
Aug 15, 2013 6.260 6.780 6.010 6.570 1,350,422 +0.18(+2.82%)
Aug 14, 2013 6.810 6.810 6.275 6.390 1,100,494 -0.44(-6.44%)
Aug 13, 2013 7.120 7.120 6.730 6.830 450,990 -0.28(-3.94%)
Aug 12, 2013 7.010 7.180 6.910 7.110 506,087 +0.06(+0.85%)
Aug 09, 2013 7.620 7.620 6.960 7.050 917,922 -0.61(-7.96%)
Aug 08, 2013 7.610 7.920 7.600 7.660 504,155 +0.11(+1.46%)
Aug 07, 2013 7.520 7.620 7.460 7.550 287,481 -0.04(-0.53%)
Aug 06, 2013 7.840 7.920 7.430 7.590 639,113 -0.28(-3.56%)
Aug 05, 2013 8.100 8.200 7.830 7.870 517,881 -0.24(-2.96%)
Aug 02, 2013 7.920 8.170 7.840 8.110 525,730 +0.14(+1.76%)
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.