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

Gray Television (NY: GTN )

4.280 -1.510 (-26.08%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Feb 28, 2014 10.38 10.58 10.24 10.42 415,178 +0.06(+0.60%)
Feb 27, 2014 10.28 10.40 10.09 10.36 237,453 +0.06(+0.60%)
Feb 26, 2014 10.52 10.63 10.24 10.30 415,446 -0.21(-2.02%)
Feb 25, 2014 10.63 10.72 10.43 10.51 461,975 -0.12(-1.09%)
Feb 24, 2014 10.60 10.70 10.50 10.63 370,700 +0.12(+1.18%)
Feb 21, 2014 10.40 10.56 10.19 10.50 654,444 +0.15(+1.46%)
Feb 20, 2014 9.899 10.40 9.832 10.35 1,241,091 +0.75(+7.76%)
Feb 19, 2014 9.943 10.03 9.473 9.606 634,584 -0.35(-3.48%)
Feb 18, 2014 9.712 10.04 9.668 9.952 730,283 +0.25(+2.56%)
Feb 14, 2014 9.659 9.704 9.704 9.704 744,321 -0.01(-0.09%)
Feb 13, 2014 9.163 9.739 9.118 9.712 1,033,955 +0.43(+4.68%)
Feb 12, 2014 9.278 9.331 8.914 9.278 1,036,223 -0.02(-0.19%)
Feb 11, 2014 9.695 9.695 9.233 9.296 1,170,679 -0.42(-4.29%)
Feb 10, 2014 9.961 10.03 9.482 9.712 995,096 -0.27(-2.75%)
Feb 07, 2014 10.42 10.54 9.943 9.987 745,031 -0.36(-3.51%)
Feb 06, 2014 9.854 10.45 9.766 10.35 964,284 +0.51(+5.23%)
Feb 05, 2014 9.952 10.12 9.375 9.837 1,149,087 +0.43(+4.52%)
Feb 04, 2014 9.730 9.899 9.411 9.411 592,433 -0.23(-2.39%)
Feb 03, 2014 9.943 10.02 9.482 9.642 735,675 -0.45(-4.48%)
Jan 31, 2014 9.695 10.18 9.606 10.09 679,856 +0.20(+2.06%)
Jan 30, 2014 9.730 10.01 9.720 9.890 523,420 +0.28(+2.95%)
Jan 29, 2014 9.712 9.819 9.446 9.606 409,065 -0.27(-2.78%)
Jan 28, 2014 9.464 9.881 9.446 9.881 814,962 +0.36(+3.82%)
Jan 27, 2014 9.659 9.775 9.358 9.517 645,597 -0.16(-1.65%)
Jan 24, 2014 9.899 9.899 9.500 9.677 608,990 -0.26(-2.59%)
Jan 23, 2014 10.05 10.06 9.846 9.934 337,621 -0.24(-2.35%)
Jan 22, 2014 9.934 10.20 9.819 10.17 843,353 +0.24(+2.41%)
Jan 21, 2014 10.48 10.60 9.819 9.934 971,623 -0.51(-4.92%)
Jan 17, 2014 10.69 10.45 10.45 10.45 547,474 -0.28(-2.64%)
Jan 16, 2014 10.72 10.88 10.59 10.73 910,591 -0.01(-0.08%)
Jan 15, 2014 11.44 11.45 10.45 10.74 1,934,074 -0.70(-6.12%)
Jan 14, 2014 11.45 11.58 11.14 11.44 484,895 +0.05(+0.47%)
Jan 13, 2014 11.97 11.98 11.16 11.39 671,945 -0.59(-4.96%)
Jan 10, 2014 11.69 12.02 11.62 11.98 700,953 +0.21(+1.81%)
Jan 09, 2014 12.32 12.34 11.49 11.77 1,091,692 -0.52(-4.26%)
Jan 08, 2014 12.39 12.46 12.05 12.29 806,845 -0.10(-0.79%)
Jan 07, 2014 12.60 12.83 11.95 12.39 1,008,802 -0.20(-1.62%)
Jan 06, 2014 12.99 13.14 12.46 12.60 730,123 -0.34(-2.61%)
Jan 03, 2014 13.01 13.08 12.56 12.93 743,079 -0.09(-0.68%)
Jan 02, 2014 13.14 13.29 12.81 13.02 810,858 -0.18(-1.34%)
Dec 31, 2013 12.64 13.20 13.20 13.20 2,262,277 +0.66(+5.23%)
Dec 30, 2013 12.77 12.86 12.27 12.54 720,068 -0.28(-2.21%)
Dec 27, 2013 13.03 13.03 12.46 12.83 543,284 -0.09(-0.69%)
Dec 26, 2013 13.09 13.38 12.69 12.91 787,616 -0.15(-1.15%)
Dec 24, 2013 13.16 13.16 12.70 13.07 381,439 -0.12(-0.94%)
Dec 23, 2013 12.75 13.30 12.65 13.19 951,628 +0.50(+3.91%)
Dec 20, 2013 12.02 12.79 11.95 12.69 1,229,361 +0.75(+6.31%)
Dec 19, 2013 12.40 12.56 11.87 11.94 881,007 -0.45(-3.65%)
Dec 18, 2013 12.20 12.47 11.85 12.39 1,028,472 +0.19(+1.53%)
Dec 17, 2013 11.79 12.35 11.53 12.20 1,027,276 +0.47(+4.01%)
Dec 16, 2013 12.15 12.28 11.63 11.73 1,067,204 -0.30(-2.51%)
Dec 13, 2013 11.73 12.22 11.72 12.04 1,299,738 +0.39(+3.35%)
Dec 12, 2013 10.87 11.95 10.82 11.65 1,749,266 +0.98(+9.14%)
Dec 11, 2013 11.03 11.08 10.60 10.67 655,226 -0.32(-2.91%)
Dec 10, 2013 11.03 11.18 10.87 10.99 879,757 +0.04(+0.40%)
Dec 09, 2013 11.34 11.40 10.79 10.95 947,443 -0.36(-3.22%)
Dec 06, 2013 10.47 11.55 10.47 11.31 1,205,960 +1.04(+10.10%)
Dec 05, 2013 10.90 11.00 10.19 10.27 1,232,501 -0.66(-6.01%)
Dec 04, 2013 10.52 11.07 10.52 10.93 939,217 +0.31(+2.92%)
Dec 03, 2013 10.87 10.95 10.08 10.62 2,762,810 -0.16(-1.48%)
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.