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

Gray Television Inc Cl A (NY: GTN-A )

8.430 +0.330 (+4.07%)
Streaming Delayed Price Updated: 9:30 AM EDT, Jun 10, 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 (%)
Sep 30, 2014 6.430 6.430 6.214 6.214 350 -0.33(-4.99%)
Sep 26, 2014 6.540 6.540 6.540 6.540 200 -0.10(-1.51%)
Sep 25, 2014 6.640 6.640 6.640 6.640 100 +0.14(+2.15%)
Sep 23, 2014 6.640 6.500 6.500 6.500 700 -0.26(-3.85%)
Sep 22, 2014 6.900 6.900 6.760 6.760 300 -0.26(-3.70%)
Sep 19, 2014 7.020 7.020 7.020 7.020 335 -0.10(-1.40%)
Sep 18, 2014 7.120 7.120 7.120 7.120 300 -0.12(-1.66%)
Sep 15, 2014 7.240 7.240 7.240 7.240 100 -0.07(-0.96%)
Sep 12, 2014 7.310 7.310 7.310 7.310 616 -0.02(-0.23%)
Sep 10, 2014 7.300 7.327 7.327 7.327 900 -0.09(-1.25%)
Sep 08, 2014 7.390 7.420 7.420 7.420 300 -0.19(-2.50%)
Sep 05, 2014 7.610 7.610 7.250 7.610 1,200 -0.13(-1.68%)
Sep 04, 2014 7.900 7.900 7.740 7.740 1,831 -0.27(-3.37%)
Sep 03, 2014 8.010 8.010 8.010 8.010 519 +0.03(+0.38%)
Aug 29, 2014 7.980 7.980 7.980 7.980 100 -0.13(-1.60%)
Aug 28, 2014 8.110 8.110 8.110 8.110 100 -0.13(-1.58%)
Aug 26, 2014 8.390 8.240 8.240 8.240 600 -0.28(-3.29%)
Aug 25, 2014 8.660 8.840 8.520 8.520 900 -0.00(-0.02%)
Aug 22, 2014 8.420 8.620 8.050 8.522 4,638 -0.02(-0.21%)
Aug 21, 2014 8.550 8.710 8.540 8.540 1,271 +0.19(+2.28%)
Aug 20, 2014 8.420 8.770 8.350 8.350 1,935 -0.42(-4.79%)
Aug 19, 2014 8.770 8.800 8.770 8.770 1,255 +0.07(+0.81%)
Aug 18, 2014 8.700 8.700 8.700 8.700 359 +0.31(+3.69%)
Aug 14, 2014 8.450 8.390 8.390 8.390 200 -0.57(-6.36%)
Aug 13, 2014 8.920 8.960 8.840 8.960 2,714 -0.15(-1.65%)
Aug 12, 2014 9.250 9.250 9.110 9.110 2,535 -0.38(-4.00%)
Aug 11, 2014 9.050 9.490 9.050 9.490 558 +0.25(+2.68%)
Aug 08, 2014 9.242 9.242 9.242 9.242 135 +0.04(+0.46%)
Aug 07, 2014 9.370 9.370 8.980 9.200 700 -0.50(-5.15%)
Aug 06, 2014 9.200 9.790 9.200 9.700 1,655 +0.27(+2.86%)
Aug 05, 2014 9.640 9.650 9.430 9.430 718 -0.13(-1.36%)
Aug 01, 2014 9.560 9.560 9.560 9.560 0 +0.00(+0.00%)
Jul 31, 2014 9.550 9.680 9.550 9.560 350 -0.12(-1.24%)
Jul 30, 2014 9.690 9.690 9.680 9.680 400 +0.01(+0.10%)
Jul 29, 2014 10.28 10.28 9.540 9.670 1,291 -0.32(-3.20%)
Jul 28, 2014 9.990 9.990 9.990 9.990 30 +0.00(+0.00%)
Jul 25, 2014 9.920 9.990 9.920 9.990 805 -0.15(-1.48%)
Jul 24, 2014 10.14 10.14 10.14 10.14 5 +0.00(+0.00%)
Jul 18, 2014 10.32 10.14 10.14 10.14 200 +0.14(+1.40%)
Jul 16, 2014 10.11 10.00 10.00 10.00 1,200 -0.64(-6.02%)
Jul 14, 2014 10.64 10.64 10.64 10.64 200 +0.26(+2.50%)
Jul 10, 2014 10.38 10.38 10.38 10.38 200 -0.63(-5.72%)
Jul 02, 2014 10.98 11.01 11.01 11.01 1,300 +0.14(+1.29%)
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.