Gray Television Inc $9.40

down 0.00


22/4/2014 06:40 PM  |  NYSE : GTN.A  
Industries : Media / Broadcasting - Tv
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

GTN.A historical data

Date Open High Low Close Volume
4/22/20149.259.409.259.401,900
4/21/20149.009.319.009.292,900
4/17/20148.838.838.788.824,520
4/16/20148.758.758.758.750
4/15/20148.468.468.468.46202
4/14/20149.019.018.898.891,246
4/11/20148.768.908.718.90500
4/10/20149.589.589.009.00816
4/9/20148.559.608.559.458,668
4/8/20147.668.127.668.12700
4/7/20148.198.197.907.902,493
4/4/20148.388.388.388.380
4/3/20148.388.388.388.380
4/2/20148.818.948.818.94500
4/1/20148.488.508.488.501,150
3/31/20148.288.508.288.481,100
3/28/20148.018.207.938.07900
3/27/20147.717.857.707.854,800
3/26/20148.018.017.997.992,404
3/25/20148.428.458.428.452,196
3/24/20148.908.908.428.422,313
3/21/20148.409.158.258.8110,752
3/20/20148.108.258.108.121,651
3/19/20147.707.707.707.700
3/18/20147.448.107.447.9923,794
3/17/20148.148.217.407.603,334
3/14/20148.688.688.688.68100
3/13/20148.598.608.378.602,211
3/12/20148.659.158.649.151,058
3/11/20149.219.218.868.861,427
3/10/20149.849.849.309.403,500
3/7/20149.949.949.629.62600
3/6/201410.0010.009.709.70400
3/5/201410.0010.1110.0010.033,700
3/4/20149.2810.059.289.783,545
3/3/20149.789.789.069.102,909
2/28/20149.759.759.759.75210
2/27/20149.669.669.669.66100
2/26/20149.519.519.519.51500
2/25/20149.849.849.849.84100
2/24/20149.869.899.849.841,473
2/21/20149.619.719.439.711,575
2/20/20149.089.499.089.494,300
2/19/20148.899.058.678.844,659
2/18/20149.009.018.928.922,537
2/14/20148.748.958.748.951,837
2/13/20148.548.828.418.7420,718
2/12/20148.028.518.028.463,411
2/11/20148.718.718.538.552,200
2/10/20148.838.878.838.83922
2/7/20149.199.228.668.9415,488
2/6/20149.209.659.209.651,900
2/5/20148.909.208.719.204,284
2/4/20148.478.478.478.470
2/3/20149.299.299.299.29100
1/31/20149.209.299.209.29828
1/30/20149.059.209.059.20255
1/29/20148.768.968.768.96410
1/28/20148.859.088.859.08515
1/27/20148.658.658.658.650
1/24/20149.009.008.838.931,100
1/23/20149.509.509.179.237,124
1/22/20149.029.498.989.4913,953
1/21/20149.709.709.029.162,080
1/17/20149.759.759.759.751,149
1/16/20149.8710.079.8710.06317
1/15/20149.9910.069.9910.013,010
1/14/201410.9010.9310.8910.931,176
1/13/201411.8011.8010.6210.621,066
1/10/201411.2011.4611.0911.461,580
1/9/201411.3511.3710.7211.103,704
1/8/201411.7811.7911.6611.792,200
1/7/201412.1012.1011.6111.902,481
1/6/201412.1212.1511.8411.84900
1/3/201412.5612.5612.5612.560
1/2/201412.4812.5612.4812.56396
12/31/201312.3813.0912.2512.9110,391
12/30/201312.4412.4412.4412.4425
12/27/201312.4012.4411.9312.443,104
12/26/201312.5112.7812.5112.522,920
12/24/201312.8212.8212.4912.49228
12/23/201312.2112.9312.2112.934,914
12/20/201311.8912.0911.8812.053,227
12/19/201311.9911.9911.9911.9977
12/18/201311.8012.0011.8011.991,800
12/17/201311.6311.7511.5011.753,674
12/16/201311.3011.3011.3011.30254
12/13/201311.4411.9011.1411.751,832
12/12/201311.0311.6411.0211.558,320
12/11/201310.7710.7710.2410.243,305
12/10/201310.2610.6910.2610.691,500
12/9/201310.5610.5610.5610.56110
12/6/20139.6211.039.6211.0012,075
12/5/201310.1610.169.729.75600
12/4/201310.4210.4410.4210.44700
12/3/201310.4410.4410.0010.004,250
12/2/201310.8310.8310.4410.454,125
11/29/201310.6410.7010.6110.611,000
11/27/201310.3310.7410.1610.696,340
11/26/20139.7511.149.7310.3215,769
Trading Center