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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2017 13.20 13.52 13.11 13.29 1,436,362 +0.05(+0.35%)
Mar 30, 2017 12.65 13.29 12.65 13.25 901,265 +0.60(+4.71%)
Mar 29, 2017 12.74 12.84 12.61 12.65 354,734 -0.14(-1.08%)
Mar 28, 2017 12.84 13.02 12.72 12.79 647,112 -0.05(-0.36%)
Mar 27, 2017 12.65 12.97 12.47 12.84 545,108 +0.00(+0.00%)
Mar 24, 2017 12.70 13.16 12.70 12.84 710,209 +0.18(+1.45%)
Mar 23, 2017 12.38 13.07 12.38 12.65 772,376 +0.18(+1.47%)
Mar 22, 2017 12.10 12.74 12.01 12.47 1,193,554 +0.32(+2.64%)
Mar 21, 2017 12.70 12.84 12.10 12.15 1,345,854 -0.50(-3.99%)
Mar 20, 2017 12.52 12.84 12.24 12.65 1,117,694 +0.14(+1.10%)
Mar 17, 2017 12.61 12.68 12.24 12.52 1,587,209 -0.14(-1.09%)
Mar 16, 2017 13.02 13.11 12.61 12.65 1,150,162 -0.32(-2.47%)
Mar 15, 2017 13.20 13.29 12.84 12.97 822,729 -0.05(-0.35%)
Mar 14, 2017 13.11 13.20 12.84 13.02 896,815 -0.14(-1.05%)
Mar 13, 2017 13.02 13.57 12.93 13.16 1,033,624 +0.23(+1.77%)
Mar 10, 2017 13.25 13.43 12.74 12.93 1,947,114 -0.32(-2.42%)
Mar 09, 2017 13.43 13.62 13.13 13.25 1,976,465 -0.23(-1.70%)
Mar 08, 2017 13.75 13.80 13.39 13.48 786,578 -0.18(-1.34%)
Mar 07, 2017 13.71 13.84 13.34 13.66 1,471,059 +0.00(+0.00%)
Mar 06, 2017 13.16 13.80 13.02 13.66 1,895,122 +0.41(+3.11%)
Mar 03, 2017 12.88 13.29 12.56 13.25 1,148,161 +0.41(+3.21%)
Mar 02, 2017 13.29 13.29 12.65 12.84 1,214,138 -0.41(-3.11%)
Mar 01, 2017 12.84 13.52 12.61 13.25 2,561,607 +0.78(+6.25%)
Feb 28, 2017 12.65 12.79 12.45 12.47 1,768,973 -0.28(-2.16%)
Feb 27, 2017 12.24 12.84 12.18 12.74 2,074,199 +0.50(+4.12%)
Feb 24, 2017 12.10 12.26 12.01 12.24 640,715 +0.05(+0.38%)
Feb 23, 2017 12.15 12.24 11.92 12.19 923,361 +0.09(+0.76%)
Feb 22, 2017 11.46 12.10 11.46 12.10 1,632,699 +0.60(+5.18%)
Feb 21, 2017 11.55 11.74 11.32 11.51 872,082 +0.00(+0.00%)
Feb 17, 2017 11.51 11.51 11.51 0 +0.09(+0.80%)
Feb 16, 2017 11.64 11.74 11.32 11.41 874,198 -0.14(-1.19%)
Feb 15, 2017 11.51 11.69 11.41 11.55 797,445 +0.09(+0.80%)
Feb 14, 2017 11.28 11.51 11.19 11.46 719,056 +0.09(+0.81%)
Feb 13, 2017 11.55 11.55 11.14 11.37 743,130 -0.18(-1.59%)
Feb 10, 2017 11.55 11.64 11.21 11.55 795,768 +0.09(+0.80%)
Feb 09, 2017 11.19 11.60 11.14 11.46 1,579,183 +0.37(+3.31%)
Feb 08, 2017 10.91 11.28 10.68 11.09 1,205,534 +0.14(+1.26%)
Feb 07, 2017 11.14 11.46 10.96 10.96 756,578 -0.09(-0.83%)
Feb 06, 2017 11.05 11.32 11.00 11.05 537,403 -0.05(-0.41%)
Feb 03, 2017 11.05 11.19 10.91 11.09 662,288 +0.14(+1.26%)
Feb 02, 2017 11.19 11.41 10.86 10.96 785,035 -0.23(-2.05%)
Feb 01, 2017 10.91 11.28 10.86 11.19 2,160,547 +0.32(+2.95%)
Jan 31, 2017 10.82 10.96 10.64 10.86 714,279 +0.05(+0.42%)
Jan 30, 2017 10.41 10.96 10.31 10.82 1,416,168 +0.28(+2.61%)
Jan 27, 2017 10.59 10.68 10.45 10.54 965,246 -0.05(-0.43%)
Jan 26, 2017 10.64 10.91 10.59 10.59 913,079 -0.05(-0.43%)
Jan 25, 2017 10.13 10.77 10.13 10.64 1,457,610 +0.60(+5.94%)
Jan 24, 2017 9.948 10.13 9.810 10.04 722,674 +0.09(+0.92%)
Jan 23, 2017 9.948 10.09 9.810 9.948 546,407 +0.00(+0.00%)
Jan 20, 2017 9.719 10.18 9.627 9.948 1,067,157 +0.28(+2.84%)
Jan 19, 2017 9.581 9.764 9.489 9.673 1,249,961 +0.14(+1.44%)
Jan 18, 2017 9.489 9.626 9.421 9.535 955,482 +0.32(+3.48%)
Jan 17, 2017 9.168 9.856 9.123 9.214 1,692,378 -0.50(-5.19%)
Jan 13, 2017 9.719 9.719 9.719 0 -0.05(-0.47%)
Jan 12, 2017 10.04 10.04 9.581 9.764 498,180 -0.28(-2.74%)
Jan 11, 2017 9.673 10.09 9.535 10.04 1,784,126 +0.37(+3.79%)
Jan 10, 2017 10.04 10.13 9.604 9.673 1,848,529 -0.37(-3.65%)
Jan 09, 2017 10.04 10.18 9.810 10.04 1,252,366 -0.09(-0.91%)
Jan 06, 2017 10.22 10.29 9.994 10.13 793,334 +0.05(+0.46%)
Jan 05, 2017 10.22 10.27 9.948 10.09 908,497 -0.18(-1.79%)
Jan 04, 2017 10.09 10.36 9.971 10.27 777,911 +0.23(+2.28%)
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.