Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

17.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 1, 2022 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 31, 2013 14.25 14.88 14.88 14.88 2,006,600 +0.74(+5.23%)
Dec 30, 2013 14.40 14.50 13.83 14.14 638,688 -0.32(-2.21%)
Dec 27, 2013 14.69 14.69 14.05 14.46 481,884 -0.10(-0.69%)
Dec 26, 2013 14.76 15.09 14.31 14.56 698,602 -0.17(-1.15%)
Dec 24, 2013 14.84 14.84 14.32 14.73 338,330 -0.14(-0.94%)
Dec 23, 2013 14.38 15.00 14.26 14.87 844,078 +0.56(+3.91%)
Dec 20, 2013 13.55 14.42 13.47 14.31 1,090,422 +0.85(+6.32%)
Dec 19, 2013 13.98 14.16 13.38 13.46 781,438 -0.51(-3.65%)
Dec 18, 2013 13.76 14.06 13.36 13.97 912,237 +0.21(+1.53%)
Dec 17, 2013 13.29 13.92 13.00 13.76 911,176 +0.53(+4.01%)
Dec 16, 2013 13.70 13.84 13.11 13.23 946,592 -0.34(-2.51%)
Dec 13, 2013 13.23 13.78 13.21 13.57 1,152,845 +0.44(+3.35%)
Dec 12, 2013 12.25 13.47 12.20 13.13 1,551,569 +1.10(+9.14%)
Dec 11, 2013 12.43 12.49 11.95 12.03 581,174 -0.36(-2.91%)
Dec 10, 2013 12.43 12.60 12.25 12.39 780,329 +0.05(+0.41%)
Dec 09, 2013 12.79 12.85 12.17 12.34 840,366 -0.41(-3.22%)
Dec 06, 2013 11.80 13.02 11.80 12.75 1,069,666 +1.17(+10.10%)
Dec 05, 2013 12.29 12.40 11.49 11.58 1,093,207 -0.74(-6.01%)
Dec 04, 2013 11.86 12.48 11.86 12.32 833,069 +0.35(+2.92%)
Dec 03, 2013 12.26 12.35 11.36 11.97 2,450,564 -0.18(-1.48%)
Dec 02, 2013 12.35 13.08 12.10 12.15 1,809,123 -0.10(-0.82%)
Nov 29, 2013 12.61 12.62 12.15 12.25 554,457 -0.24(-1.92%)
Nov 27, 2013 12.30 12.50 12.08 12.49 652,445 +0.30(+2.46%)
Nov 26, 2013 11.61 12.26 11.55 12.19 877,928 +0.58(+5.00%)
Nov 25, 2013 11.40 11.81 11.26 11.61 728,094 +0.28(+2.47%)
Nov 22, 2013 11.13 11.59 11.13 11.33 898,015 +0.26(+2.35%)
Nov 21, 2013 11.03 11.39 10.63 11.07 1,406,249 +0.04(+0.36%)
Nov 20, 2013 10.00 11.22 9.980 11.03 2,444,163 +1.62(+17.22%)
Nov 19, 2013 9.780 9.960 9.380 9.410 902,996 -0.39(-3.98%)
Nov 18, 2013 10.38 10.44 9.740 9.800 784,553 -0.50(-4.85%)
Nov 15, 2013 10.28 10.42 10.24 10.30 563,241 +0.02(+0.19%)
Nov 14, 2013 10.53 10.68 10.12 10.28 694,649 +0.08(+0.78%)
Nov 12, 2013 10.20 10.60 9.986 10.20 1,016,006 +0.00(+0.00%)
Nov 11, 2013 9.110 10.46 9.110 10.20 2,384,800 +1.11(+12.21%)
Nov 08, 2013 8.830 9.340 8.770 9.090 1,087,290 +0.28(+3.18%)
Nov 07, 2013 9.140 9.250 8.119 8.810 1,529,089 -0.04(-0.45%)
Nov 06, 2013 8.760 9.204 8.760 8.850 1,205,786 +0.14(+1.61%)
Nov 05, 2013 8.430 8.765 8.310 8.710 562,473 +0.20(+2.35%)
Nov 04, 2013 8.350 8.750 8.350 8.510 641,989 +0.17(+2.04%)
Nov 01, 2013 8.460 8.500 8.070 8.340 422,014 -0.11(-1.30%)
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%)
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.