Gray Television (NY: GTN )

5.710 -0.110 (-1.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 5.136 5.304 5.075 5.278 673,430 +0.09(+1.71%)
May 30, 2013 5.109 5.215 5.056 5.189 309,520 +0.08(+1.56%)
May 29, 2013 5.100 5.136 5.011 5.109 155,375 -0.02(-0.35%)
May 28, 2013 5.242 5.340 5.065 5.127 513,563 -0.03(-0.52%)
May 24, 2013 5.029 5.215 4.932 5.153 331,526 +0.12(+2.47%)
May 23, 2013 4.896 5.056 4.639 5.029 542,827 +0.04(+0.89%)
May 22, 2013 5.269 5.366 4.932 4.985 506,483 -0.29(-5.55%)
May 21, 2013 5.180 5.322 5.153 5.278 567,974 +0.10(+1.88%)
May 20, 2013 5.278 5.411 5.118 5.180 872,914 -0.15(-2.83%)
May 17, 2013 5.535 5.765 5.295 5.331 869,683 -0.17(-3.06%)
May 16, 2013 5.544 5.703 5.428 5.499 685,797 -0.05(-0.96%)
May 15, 2013 5.810 5.890 5.553 5.553 675,525 -0.36(-6.15%)
May 13, 2013 5.961 5.978 5.792 5.916 751,054 -0.06(-1.04%)
May 10, 2013 5.810 5.978 5.761 5.978 485,488 +0.21(+3.69%)
May 09, 2013 5.668 5.836 5.588 5.765 489,353 +0.12(+2.20%)
May 08, 2013 5.943 5.987 5.588 5.641 822,568 -0.24(-4.07%)
May 07, 2013 6.218 6.261 5.863 5.881 872,999 -0.31(-5.01%)
May 06, 2013 5.987 6.369 5.987 6.191 1,077,190 +0.28(+4.80%)
May 03, 2013 5.987 6.027 5.898 5.907 819,586 +0.12(+1.99%)
May 02, 2013 5.659 5.987 5.641 5.792 1,210,334 +0.13(+2.35%)
May 01, 2013 5.588 5.765 5.561 5.659 713,633 +0.03(+0.47%)
Apr 30, 2013 5.588 5.686 5.109 5.632 1,074,747 +0.01(+0.16%)
Apr 29, 2013 5.668 5.819 5.570 5.623 738,760 -0.04(-0.78%)
Apr 26, 2013 5.721 5.765 5.659 5.668 683,381 -0.05(-0.93%)
Apr 25, 2013 5.473 5.907 5.437 5.721 1,134,470 +0.27(+5.05%)
Apr 24, 2013 5.499 5.677 5.357 5.446 971,625 -0.05(-0.97%)
Apr 23, 2013 5.100 5.588 5.078 5.499 1,492,681 +0.45(+8.96%)
Apr 22, 2013 4.683 5.136 4.586 5.047 998,926 +0.43(+9.21%)
Apr 19, 2013 4.515 4.674 4.453 4.621 365,293 +0.17(+3.78%)
Apr 18, 2013 4.612 4.657 4.435 4.453 489,368 -0.14(-3.09%)
Apr 17, 2013 4.515 4.630 4.479 4.595 529,788 +0.02(+0.39%)
Apr 16, 2013 4.568 4.599 4.435 4.577 777,196 +0.19(+4.24%)
Apr 15, 2013 4.657 4.657 4.222 4.391 1,052,860 -0.25(-5.35%)
Apr 12, 2013 4.719 4.870 4.577 4.639 1,098,930 -0.11(-2.24%)
Apr 11, 2013 4.382 4.815 4.373 4.745 2,617,257 +0.42(+9.63%)
Apr 10, 2013 4.266 4.391 4.266 4.328 851,093 +0.07(+1.67%)
Apr 09, 2013 4.328 4.399 4.258 4.258 617,339 -0.04(-1.03%)
Apr 08, 2013 4.089 4.302 4.080 4.302 363,130 +0.22(+5.43%)
Apr 05, 2013 3.974 4.116 3.912 4.080 190,765 +0.03(+0.66%)
Apr 04, 2013 4.027 4.116 3.920 4.054 313,202 +0.05(+1.33%)
Apr 03, 2013 4.328 4.346 3.876 4.000 757,092 -0.31(-7.20%)
Apr 02, 2013 4.391 4.477 4.302 4.311 639,167 -0.04(-0.82%)
Apr 01, 2013 4.160 4.488 4.133 4.346 1,246,921 +0.19(+4.48%)
Mar 28, 2013 3.912 4.195 3.907 4.160 502,627 +0.27(+7.08%)
Mar 27, 2013 3.974 3.974 3.849 3.885 186,114 -0.09(-2.23%)
Mar 26, 2013 4.027 4.045 3.947 3.974 186,796 -0.04(-0.88%)
Mar 25, 2013 3.947 4.018 3.858 4.009 249,758 +0.12(+3.20%)
Mar 22, 2013 3.991 4.054 3.885 3.885 337,515 -0.13(-3.31%)
Mar 21, 2013 4.071 4.151 3.978 4.018 207,058 -0.02(-0.44%)
Mar 20, 2013 3.965 4.231 3.929 4.036 842,295 +0.11(+2.71%)
Mar 19, 2013 4.027 4.027 3.752 3.929 513,302 -0.08(-1.99%)
Mar 18, 2013 3.903 4.027 3.823 4.009 504,463 +0.11(+2.73%)
Mar 15, 2013 3.885 3.947 3.814 3.903 429,921 +0.05(+1.38%)
Mar 14, 2013 3.725 3.903 3.663 3.849 586,366 +0.13(+3.58%)
Mar 13, 2013 3.841 3.849 3.716 3.716 241,896 -0.14(-3.68%)
Mar 12, 2013 3.725 3.876 3.725 3.858 395,993 +0.08(+2.11%)
Mar 11, 2013 3.876 3.876 3.699 3.779 486,812 -0.11(-2.74%)
Mar 08, 2013 3.991 3.991 3.787 3.885 409,005 -0.06(-1.57%)
Mar 07, 2013 3.947 3.974 3.903 3.947 209,467 +0.00(+0.00%)
Mar 06, 2013 3.956 4.036 3.947 3.947 315,536 +0.04(+0.91%)
Mar 05, 2013 3.832 3.952 3.832 3.912 414,704 +0.08(+2.08%)
Mar 04, 2013 3.867 3.956 3.823 3.832 406,550 -0.09(-2.26%)
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.