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

Gray Television (NY: GTN )

19.63 +0.17 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 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 (%)
Jul 31, 2013 7.760 7.899 7.560 7.810 482,062 +0.04(+0.51%)
Jul 30, 2013 7.780 7.960 7.660 7.770 379,574 -0.01(-0.13%)
Jul 29, 2013 7.970 8.100 7.640 7.780 669,241 -0.23(-2.87%)
Jul 26, 2013 8.010 8.150 7.870 8.010 425,891 -0.20(-2.44%)
Jul 25, 2013 8.080 8.250 7.910 8.210 1,029,846 +0.08(+0.98%)
Jul 24, 2013 8.810 8.840 7.880 8.130 1,226,454 -0.63(-7.19%)
Jul 23, 2013 9.110 9.172 8.750 8.760 514,481 -0.29(-3.20%)
Jul 22, 2013 8.820 9.050 8.780 9.050 607,482 +0.27(+3.08%)
Jul 19, 2013 9.170 9.170 8.610 8.780 882,036 -0.42(-4.57%)
Jul 18, 2013 9.000 9.460 8.974 9.200 1,234,391 +0.18(+2.00%)
Jul 17, 2013 8.640 9.070 8.640 9.020 681,228 +0.38(+4.40%)
Jul 16, 2013 9.130 9.150 8.370 8.640 1,431,688 -0.45(-4.95%)
Jul 15, 2013 8.990 9.380 8.990 9.090 1,284,201 +0.10(+1.11%)
Jul 12, 2013 8.670 9.000 8.650 8.990 997,657 +0.30(+3.45%)
Jul 11, 2013 8.630 8.880 8.550 8.690 2,158,077 +0.21(+2.48%)
Jul 10, 2013 8.740 8.740 8.220 8.480 1,476,282 -0.20(-2.30%)
Jul 09, 2013 8.500 8.910 8.400 8.680 1,690,100 +0.28(+3.33%)
Jul 08, 2013 8.120 8.520 8.110 8.400 1,350,665 +0.31(+3.83%)
Jul 05, 2013 8.070 8.330 8.040 8.090 966,700 +0.16(+2.02%)
Jul 03, 2013 7.730 7.940 7.650 7.930 347,673 +0.13(+1.67%)
Jul 02, 2013 7.620 8.069 7.611 7.800 1,277,968 +0.19(+2.50%)
Jul 01, 2013 7.350 7.750 7.280 7.610 1,252,212 +0.41(+5.69%)
Jun 28, 2013 7.200 7.230 6.995 7.200 5,172,540 -0.03(-0.41%)
Jun 27, 2013 7.150 7.310 6.971 7.230 998,035 +0.15(+2.12%)
Jun 26, 2013 7.150 7.490 6.950 7.080 1,194,803 -0.06(-0.84%)
Jun 25, 2013 7.090 7.190 6.970 7.140 772,520 +0.14(+2.00%)
Jun 24, 2013 7.110 7.160 6.860 7.000 759,187 -0.16(-2.23%)
Jun 21, 2013 7.070 7.310 6.910 7.160 927,075 +0.00(+0.00%)
Jun 20, 2013 7.040 7.180 6.900 7.160 724,624 -0.05(-0.69%)
Jun 19, 2013 7.220 7.419 6.950 7.210 1,000,980 +0.06(+0.84%)
Jun 18, 2013 6.830 7.270 6.830 7.150 992,807 +0.34(+4.99%)
Jun 17, 2013 6.560 7.000 6.420 6.810 731,655 +0.33(+5.09%)
Jun 14, 2013 6.370 6.500 6.140 6.480 912,607 +0.09(+1.41%)
Jun 13, 2013 5.650 6.390 5.640 6.390 1,624,875 +0.95(+17.46%)
Jun 12, 2013 5.630 5.670 5.350 5.440 393,208 -0.17(-3.03%)
Jun 11, 2013 5.710 5.745 5.585 5.610 246,771 -0.18(-3.11%)
Jun 10, 2013 5.970 6.000 5.750 5.790 314,675 -0.12(-2.03%)
Jun 07, 2013 5.600 6.000 5.460 5.910 499,931 +0.37(+6.68%)
Jun 06, 2013 5.540 5.620 5.350 5.540 326,874 -0.04(-0.72%)
Jun 05, 2013 5.700 5.750 5.410 5.580 300,777 -0.13(-2.28%)
Jun 04, 2013 5.640 5.939 5.600 5.710 328,068 +0.05(+0.88%)
Jun 03, 2013 5.940 5.940 5.400 5.660 582,939 -0.29(-4.87%)
May 31, 2013 5.790 5.980 5.722 5.950 597,321 +0.10(+1.71%)
May 30, 2013 5.760 5.880 5.700 5.850 274,539 +0.09(+1.56%)
May 29, 2013 5.750 5.790 5.650 5.760 137,815 -0.02(-0.35%)
May 28, 2013 5.910 6.020 5.710 5.780 455,522 -0.03(-0.52%)
May 24, 2013 5.670 5.880 5.560 5.810 294,058 +0.14(+2.47%)
May 23, 2013 5.520 5.700 5.230 5.670 481,478 +0.05(+0.89%)
May 22, 2013 5.940 6.049 5.560 5.620 449,242 -0.33(-5.55%)
May 21, 2013 5.840 6.000 5.810 5.950 503,783 +0.11(+1.88%)
May 20, 2013 5.950 6.100 5.770 5.840 774,260 -0.17(-2.83%)
May 17, 2013 6.240 6.500 5.970 6.010 771,394 -0.19(-3.06%)
May 16, 2013 6.250 6.430 6.120 6.200 608,290 -0.06(-0.96%)
May 15, 2013 6.550 6.640 6.260 6.260 599,179 -0.41(-6.15%)
May 13, 2013 6.720 6.740 6.530 6.670 666,172 -0.07(-1.04%)
May 10, 2013 6.550 6.740 6.495 6.740 430,620 +0.24(+3.69%)
May 09, 2013 6.390 6.580 6.300 6.500 434,048 +0.14(+2.20%)
May 08, 2013 6.700 6.750 6.300 6.360 729,604 -0.27(-4.07%)
May 07, 2013 7.010 7.059 6.610 6.630 774,335 -0.35(-5.01%)
May 06, 2013 6.750 7.180 6.750 6.980 955,449 +0.32(+4.80%)
May 03, 2013 6.750 6.795 6.650 6.660 726,959 +0.13(+1.99%)
May 02, 2013 6.380 6.750 6.360 6.530 1,073,545 +0.15(+2.35%)
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.