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 )

8.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2013 5.470 5.480 5.470 5.480 200 +0.11(+2.05%)
May 30, 2013 5.350 5.410 5.350 5.370 400 +0.02(+0.37%)
May 29, 2013 5.350 5.350 5.350 5.350 100 -0.06(-1.11%)
May 28, 2013 5.330 5.520 5.300 5.410 4,566 +0.16(+3.05%)
May 24, 2013 5.020 5.250 5.020 5.250 2,900 +0.21(+4.17%)
May 23, 2013 5.200 5.200 5.040 5.040 1,140 -0.39(-7.18%)
May 22, 2013 5.470 5.540 5.430 5.430 1,500 -0.07(-1.27%)
May 21, 2013 6.220 6.220 5.470 5.500 1,400 +0.07(+1.29%)
May 20, 2013 5.580 5.612 5.351 5.430 8,924 -0.36(-6.22%)
May 17, 2013 5.940 5.950 5.790 5.790 919 -0.07(-1.26%)
May 16, 2013 5.800 5.864 5.800 5.864 4,838 -0.48(-7.51%)
May 13, 2013 6.120 6.340 6.340 6.340 400 +0.19(+3.09%)
May 10, 2013 6.081 6.150 5.990 6.150 1,592 -0.03(-0.49%)
May 08, 2013 6.520 6.180 6.180 6.180 5,500 -0.43(-6.51%)
May 07, 2013 6.610 6.620 6.600 6.610 1,405 -0.08(-1.20%)
May 06, 2013 6.390 7.100 6.390 6.690 8,220 +0.47(+7.56%)
May 03, 2013 5.710 6.220 5.550 6.220 3,600 +0.00(+0.00%)
May 02, 2013 6.100 6.260 6.100 6.220 5,237 +0.26(+4.36%)
May 01, 2013 5.950 5.960 5.950 5.960 2,538 +0.06(+0.95%)
Apr 30, 2013 5.950 5.950 5.310 5.904 5,958 -0.17(-2.73%)
Apr 29, 2013 5.900 6.230 5.900 6.070 3,034 +0.04(+0.66%)
Apr 26, 2013 6.218 6.218 6.030 6.030 1,100 -0.14(-2.27%)
Apr 25, 2013 5.850 6.279 5.850 6.170 3,459 +0.32(+5.47%)
Apr 24, 2013 5.780 5.850 5.700 5.850 6,224 +0.20(+3.54%)
Apr 23, 2013 5.300 5.730 5.300 5.650 5,622 +0.55(+10.82%)
Apr 22, 2013 4.680 5.460 4.650 5.098 7,837 +0.37(+7.78%)
Apr 19, 2013 4.700 4.804 4.670 4.730 1,100 +0.25(+5.58%)
Apr 18, 2013 4.840 4.840 4.470 4.480 3,150 -0.36(-7.44%)
Apr 17, 2013 4.500 4.868 4.500 4.840 6,108 +0.17(+3.64%)
Apr 16, 2013 4.600 4.670 4.600 4.670 1,900 +0.16(+3.55%)
Apr 15, 2013 4.840 4.840 4.510 4.510 1,300 -0.41(-8.33%)
Apr 12, 2013 4.810 5.060 4.740 4.920 5,200 +0.15(+3.14%)
Apr 11, 2013 4.500 4.780 4.460 4.770 8,323 +0.44(+10.16%)
Apr 09, 2013 4.130 4.330 4.330 4.330 500 +0.00(+0.05%)
Apr 08, 2013 4.328 4.525 4.060 4.328 3,550 +0.30(+7.39%)
Apr 05, 2013 4.000 4.030 4.000 4.030 5,000 -0.22(-5.18%)
Apr 04, 2013 4.150 4.270 4.132 4.250 3,270 +0.15(+3.66%)
Apr 03, 2013 4.250 4.270 4.100 4.100 11,271 -0.23(-5.31%)
Apr 02, 2013 4.200 4.350 4.200 4.330 3,161 +0.00(+0.00%)
Apr 01, 2013 4.350 4.350 4.200 4.330 1,000 +0.23(+5.61%)
Mar 28, 2013 3.880 4.100 3.880 4.100 300 +0.01(+0.24%)
Mar 21, 2013 4.090 4.090 4.090 4.090 1,100 +0.01(+0.25%)
Mar 20, 2013 4.060 4.080 4.060 4.080 754 +0.18(+4.62%)
Mar 19, 2013 3.907 3.920 3.900 3.900 1,400 -0.10(-2.50%)
Mar 18, 2013 4.100 4.100 4.000 4.000 6,550 -0.05(-1.23%)
Mar 15, 2013 3.800 4.050 3.740 4.050 16,339 +0.28(+7.43%)
Mar 14, 2013 3.970 4.030 3.770 3.770 4,200 -0.02(-0.53%)
Mar 13, 2013 3.900 3.900 3.790 3.790 1,000 -0.10(-2.57%)
Mar 12, 2013 4.060 4.060 3.890 3.890 2,700 -0.22(-5.35%)
Mar 11, 2013 4.020 4.170 4.000 4.110 8,500 +0.16(+4.05%)
Mar 08, 2013 3.950 3.950 3.950 3.950 300 +0.12(+3.13%)
Mar 07, 2013 3.810 3.840 3.790 3.830 1,400 -0.01(-0.26%)
Mar 06, 2013 3.920 3.990 3.610 3.840 1,200 -0.07(-1.79%)
Mar 05, 2013 3.800 3.910 3.800 3.910 898 -0.07(-1.76%)
Mar 04, 2013 3.980 3.980 3.980 3.980 252 +0.04(+1.02%)
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.