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

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 28, 2013 6.500 6.527 6.314 6.500 5,729,974 -0.03(-0.41%)
Jun 27, 2013 6.454 6.599 6.293 6.527 1,105,591 +0.14(+2.12%)
Jun 26, 2013 6.454 6.761 6.274 6.391 1,323,564 -0.05(-0.84%)
Jun 25, 2013 6.400 6.491 6.292 6.445 855,773 +0.13(+2.00%)
Jun 24, 2013 6.418 6.463 6.193 6.319 841,003 -0.14(-2.23%)
Jun 21, 2013 6.382 6.599 6.238 6.463 1,026,984 +0.00(+0.00%)
Jun 20, 2013 6.355 6.481 6.229 6.463 802,715 -0.05(-0.69%)
Jun 19, 2013 6.518 6.697 6.274 6.509 1,108,853 +0.05(+0.84%)
Jun 18, 2013 6.166 6.563 6.166 6.454 1,099,799 +0.31(+4.99%)
Jun 17, 2013 5.922 6.319 5.795 6.147 810,504 +0.30(+5.09%)
Jun 14, 2013 5.750 5.868 5.543 5.850 1,010,956 +0.08(+1.41%)
Jun 13, 2013 5.100 5.768 5.091 5.768 1,799,984 +0.86(+17.46%)
Jun 12, 2013 5.082 5.118 4.830 4.911 435,583 -0.15(-3.03%)
Jun 11, 2013 5.155 5.186 5.042 5.064 273,365 -0.16(-3.11%)
Jun 10, 2013 5.389 5.416 5.191 5.227 348,586 -0.11(-2.03%)
Jun 07, 2013 5.055 5.416 4.929 5.335 553,807 +0.33(+6.68%)
Jun 06, 2013 5.001 5.073 4.830 5.001 362,100 -0.04(-0.72%)
Jun 05, 2013 5.145 5.191 4.884 5.037 333,191 -0.12(-2.28%)
Jun 04, 2013 5.091 5.361 5.055 5.155 363,423 +0.05(+0.88%)
Jun 03, 2013 5.362 5.362 4.875 5.109 645,761 -0.26(-4.87%)
May 31, 2013 5.227 5.398 5.165 5.371 661,693 +0.09(+1.71%)
May 30, 2013 5.200 5.308 5.145 5.281 304,125 +0.08(+1.56%)
May 29, 2013 5.191 5.227 5.100 5.200 152,667 -0.02(-0.35%)
May 28, 2013 5.335 5.434 5.155 5.218 504,612 -0.03(-0.52%)
May 24, 2013 5.118 5.308 5.019 5.245 325,748 +0.13(+2.47%)
May 23, 2013 4.983 5.145 4.721 5.118 533,365 +0.05(+0.89%)
May 22, 2013 5.362 5.461 5.019 5.073 497,655 -0.30(-5.55%)
May 21, 2013 5.272 5.416 5.245 5.371 558,074 +0.10(+1.88%)
May 20, 2013 5.371 5.507 5.209 5.272 857,700 -0.15(-2.83%)
May 17, 2013 5.633 5.868 5.389 5.425 854,525 -0.17(-3.06%)
May 16, 2013 5.642 5.804 5.525 5.597 673,844 -0.05(-0.96%)
May 15, 2013 5.913 5.994 5.651 5.651 663,751 -0.37(-6.15%)
May 13, 2013 6.066 6.084 5.895 6.021 737,964 -0.06(-1.04%)
May 10, 2013 5.913 6.084 5.863 6.084 477,027 +0.22(+3.69%)
May 09, 2013 5.768 5.940 5.687 5.868 480,824 +0.13(+2.20%)
May 08, 2013 6.048 6.093 5.687 5.741 808,232 -0.24(-4.07%)
May 07, 2013 6.328 6.372 5.967 5.985 857,783 -0.32(-5.01%)
May 06, 2013 6.093 6.481 6.093 6.301 1,058,415 +0.29(+4.80%)
May 03, 2013 6.093 6.134 6.003 6.012 805,301 +0.12(+1.99%)
May 02, 2013 5.759 6.093 5.741 5.895 1,189,238 +0.14(+2.35%)
May 01, 2013 5.687 5.868 5.660 5.759 701,195 +0.03(+0.47%)
Apr 30, 2013 5.687 5.786 5.200 5.732 1,056,015 +0.01(+0.16%)
Apr 29, 2013 5.768 5.922 5.669 5.723 725,884 -0.05(-0.78%)
Apr 26, 2013 5.823 5.868 5.759 5.768 671,470 -0.05(-0.93%)
Apr 25, 2013 5.570 6.012 5.534 5.823 1,114,697 +0.28(+5.05%)
Apr 24, 2013 5.597 5.777 5.452 5.543 954,691 -0.05(-0.97%)
Apr 23, 2013 5.191 5.687 5.168 5.597 1,466,665 +0.46(+8.96%)
Apr 22, 2013 4.766 5.227 4.667 5.136 981,515 +0.43(+9.21%)
Apr 19, 2013 4.595 4.757 4.532 4.703 358,926 +0.17(+3.78%)
Apr 18, 2013 4.694 4.739 4.514 4.532 480,838 -0.14(-3.09%)
Apr 17, 2013 4.595 4.712 4.559 4.676 520,554 +0.02(+0.39%)
Apr 16, 2013 4.649 4.681 4.514 4.658 763,651 +0.19(+4.24%)
Apr 15, 2013 4.739 4.739 4.297 4.468 1,034,510 -0.25(-5.35%)
Apr 12, 2013 4.802 4.956 4.658 4.721 1,079,777 -0.11(-2.24%)
Apr 11, 2013 4.459 4.901 4.450 4.830 2,571,640 +0.42(+9.63%)
Apr 10, 2013 4.342 4.468 4.342 4.405 836,259 +0.07(+1.67%)
Apr 09, 2013 4.405 4.477 4.333 4.333 606,579 -0.05(-1.03%)
Apr 08, 2013 4.162 4.378 4.152 4.378 356,801 +0.23(+5.43%)
Apr 05, 2013 4.044 4.189 3.981 4.152 187,441 +0.03(+0.66%)
Apr 04, 2013 4.098 4.189 3.990 4.125 307,743 +0.05(+1.33%)
Apr 03, 2013 4.405 4.423 3.945 4.071 743,897 -0.32(-7.20%)
Apr 02, 2013 4.468 4.557 4.378 4.387 628,026 -0.04(-0.82%)
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.