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 )

8.420 UNCHANGED
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 (%)
May 30, 2014 9.530 9.620 9.090 9.230 22,401 +0.04(+0.44%)
May 29, 2014 9.130 9.590 9.130 9.190 5,808 -0.06(-0.65%)
May 28, 2014 9.390 9.420 9.210 9.250 3,101 +0.26(+2.89%)
May 27, 2014 9.000 9.000 8.990 8.990 600 +0.28(+3.21%)
May 23, 2014 8.600 8.710 8.710 8.710 6,400 +0.26(+3.08%)
May 22, 2014 8.460 8.460 8.450 8.450 700 -0.05(-0.59%)
May 21, 2014 8.320 8.500 8.290 8.500 2,138 -0.04(-0.47%)
May 20, 2014 8.190 8.710 8.110 8.540 21,296 +0.07(+0.83%)
May 19, 2014 8.240 8.730 8.220 8.470 23,370 +0.28(+3.42%)
May 16, 2014 8.010 8.280 7.820 8.190 22,112 -0.06(-0.73%)
May 13, 2014 8.600 8.250 8.250 8.250 1,500 -0.35(-4.07%)
May 12, 2014 8.438 8.600 8.438 8.600 1,175 +0.36(+4.37%)
May 09, 2014 8.280 8.290 8.220 8.240 500 -0.36(-4.19%)
May 07, 2014 8.840 8.600 8.600 8.600 1,700 -0.26(-2.93%)
May 02, 2014 8.980 8.860 8.860 8.860 900 -0.64(-6.78%)
Apr 28, 2014 9.504 9.504 9.504 9.504 0 +0.00(+0.04%)
Apr 25, 2014 9.500 9.500 9.500 9.500 22 +0.00(+0.00%)
Apr 23, 2014 9.500 9.500 9.500 9.500 0 +0.10(+1.06%)
Apr 22, 2014 9.250 9.400 9.250 9.400 1,900 +0.11(+1.18%)
Apr 21, 2014 9.000 9.310 8.998 9.290 2,900 +0.47(+5.33%)
Apr 17, 2014 8.830 8.820 8.820 8.820 4,500 +0.36(+4.26%)
Apr 15, 2014 8.460 8.460 8.460 8.460 200 -0.43(-4.84%)
Apr 14, 2014 9.010 9.010 8.890 8.890 1,246 -0.01(-0.11%)
Apr 11, 2014 8.760 8.900 8.710 8.900 500 -0.10(-1.11%)
Apr 10, 2014 9.580 9.580 9.000 9.000 816 -0.45(-4.76%)
Apr 09, 2014 8.550 9.600 8.550 9.450 8,668 +1.33(+16.38%)
Apr 08, 2014 7.660 8.120 7.660 8.120 700 +0.22(+2.78%)
Apr 07, 2014 8.190 8.190 7.900 7.900 2,493 -1.04(-11.63%)
Apr 02, 2014 8.810 8.940 8.940 8.940 500 +0.44(+5.18%)
Apr 01, 2014 8.480 8.500 8.480 8.500 1,150 +0.02(+0.24%)
Mar 31, 2014 8.280 8.500 8.280 8.480 1,100 +0.41(+5.08%)
Mar 28, 2014 8.010 8.200 7.930 8.070 900 +0.22(+2.83%)
Mar 27, 2014 7.710 7.848 7.700 7.848 4,800 -0.14(-1.78%)
Mar 26, 2014 8.010 8.010 7.990 7.990 2,404 -0.46(-5.44%)
Mar 25, 2014 8.420 8.450 8.420 8.450 2,196 +0.03(+0.36%)
Mar 24, 2014 8.900 8.900 8.420 8.420 2,313 -0.39(-4.43%)
Mar 21, 2014 8.400 9.150 8.246 8.810 10,752 +0.69(+8.50%)
Mar 20, 2014 8.100 8.250 8.100 8.120 1,651 +0.13(+1.64%)
Mar 18, 2014 7.989 7.989 7.989 7.989 0 +0.39(+5.12%)
Mar 17, 2014 8.140 8.210 7.400 7.600 3,334 -1.08(-12.44%)
Mar 14, 2014 8.680 8.680 8.680 8.680 100 +0.08(+0.93%)
Mar 13, 2014 8.590 8.600 8.372 8.600 2,211 -0.55(-6.01%)
Mar 12, 2014 8.650 9.150 8.640 9.150 1,058 +0.29(+3.27%)
Mar 11, 2014 9.210 9.210 8.860 8.860 1,427 -0.54(-5.74%)
Mar 10, 2014 9.840 9.840 9.300 9.400 3,500 -0.22(-2.29%)
Mar 07, 2014 9.940 9.940 9.620 9.620 600 -0.08(-0.82%)
Mar 06, 2014 10.00 10.00 9.700 9.700 400 -0.33(-3.29%)
Mar 05, 2014 10.00 10.11 10.00 10.03 3,700 +0.25(+2.56%)
Mar 04, 2014 9.280 10.05 9.280 9.780 3,545 +0.68(+7.47%)
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.