Home > Quotes > GTN > Historical Prices

Gray Television, Inc. Historical Stock Prices

GTN 
$6.02
*  
0.01
  negative  
0.17%
Get GTN Alerts
*Delayed - data as of May 20, 2013 12:02 ET 
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GTN Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
12:02  5.94  6.10  5.94  6.02 303,387
05/17/2013 6.24 6.5 5.97 6.01 771,394
05/16/2013 6.25 6.43 6.12 6.2 606,014
05/15/2013 6.55 6.64 6.26 6.26 599,179
05/14/2013 6.68 6.75 6.55 6.6 462,773
05/13/2013 6.72 6.74 6.53 6.67 665,356
05/10/2013 6.55 6.74 6.495 6.74 429,789
05/09/2013 6.39 6.58 6.3 6.5 434,048
05/08/2013 6.7 6.75 6.3 6.36 729,604
05/07/2013 7.01 7.059 6.61 6.63 774,335
05/06/2013 6.75 7.18 6.75 6.98 955,449
05/03/2013 6.75 6.85 6.65 6.66 724,009
05/02/2013 6.38 6.75 6.36 6.53 1,072,016
05/01/2013 6.3 6.5 6.27 6.38 630,588
04/30/2013 6.3 6.41 5.76 6.35 951,271
04/29/2013 6.39 6.56 6.28 6.34 654,991
04/26/2013 6.45 6.6 6.38 6.39 604,860
04/25/2013 6.17 6.66 6.13 6.45 1,003,060
04/24/2013 6.2 6.4 6.04 6.14 861,815
04/23/2013 5.75 6.3 5.725 6.2 1,321,020
04/22/2013 5.28 5.79 5.17 5.69 886,030
04/19/2013 5.09 5.27 5.02 5.21 323,208
04/18/2013 5.2 5.25 5 5.02 431,855
04/17/2013 5.09 5.22 5.05 5.18 469,913
04/16/2013 5.15 5.185 5 5.16 689,360
04/15/2013 5.25 5.25 4.76 4.95 933,869
04/12/2013 5.32 5.49 5.16 5.23 974,025
04/11/2013 4.94 5.429 4.93 5.35 2,321,461
04/10/2013 4.81 4.95 4.81 4.88 754,905
04/09/2013 4.88 4.96 4.8 4.8 547,569
04/08/2013 4.6 4.85 4.6 4.85 322,090
04/05/2013 4.48 4.64 4.41 4.6 167,938
04/04/2013 4.54 4.64 4.42 4.57 277,805
04/03/2013 4.88 4.9 4.37 4.51 671,528
04/02/2013 4.95 5.048 4.85 4.86 563,079
04/01/2013 4.69 5.06 4.66 4.9 1,105,997
03/28/2013 4.41 4.73 4.405 4.69 445,822
03/27/2013 4.48 4.48 4.34 4.38 165,080
03/26/2013 4.54 4.56 4.45 4.48 165,685
03/25/2013 4.45 4.53 4.35 4.52 221,531
03/22/2013 4.5 4.57 4.38 4.38 275,316
03/21/2013 4.59 4.68 4.485 4.53 183,332
03/20/2013 4.47 4.77 4.43 4.55 747,101
03/19/2013 4.54 4.54 4.23 4.43 455,037
03/18/2013 4.4 4.54 4.31 4.52 446,507
03/15/2013 4.38 4.45 4.3 4.4 380,424
03/14/2013 4.2 4.4 4.13 4.34 519,867
03/13/2013 4.33 4.34 4.19 4.19 214,558
03/12/2013 4.2 4.37 4.2 4.35 351,239
03/11/2013 4.37 4.37 4.17 4.26 431,794
03/08/2013 4.5 4.5 4.27 4.38 362,781
03/07/2013 4.45 4.4799 4.4 4.45 185,794
03/06/2013 4.46 4.55 4.45 4.45 279,875
03/05/2013 4.32 4.455 4.32 4.41 367,309
03/04/2013 4.36 4.46 4.31 4.32 360,603
03/01/2013 4.17 4.49 4.17 4.42 462,230
02/28/2013 4.27 4.31 4.17 4.17 388,733
02/27/2013 4.18 4.22 4.1 4.19 250,955
02/26/2013 4.11 4.19 4.07 4.18 375,852
02/25/2013 4.12 4.23 4.011 4.09 417,160
02/22/2013 4.16 4.25 4.11 4.2 418,997
02/21/2013 4.12 4.29 3.89 3.98 894,631
02/20/2013 3.9 4.37 3.25 4.09 1,468,323
02/19/2013 4.43 4.5599 4.331 4.38 748,001
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.