Gray Television, Inc. Historical Stock Prices

GTN 
$15.96
*  
0.05
0.31%
Get GTN Alerts
*Delayed - data as of May 29, 2015  -  Find a broker to begin trading GTN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 27-FEB-2015 TO 28-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16  16.19  15.90  15.96 1,723,302
05/28/2015 16.12 16.13 15.61 16.01 680,874
05/27/2015 15.89 16.31 15.84 16.19 1,232,018
05/26/2015 15.62 15.93 15.26 15.84 1,270,743
05/22/2015 15.3 15.7 15.05 15.46 1,347,967
05/21/2015 14.52 15.38 14.38 15.1 1,419,959
05/20/2015 13.94 14.58 13.9 14.53 820,952
05/19/2015 14.26 14.28 13.75 13.91 314,869
05/18/2015 13.78 14.18 13.73 14.15 534,232
05/15/2015 13.93 13.93 13.585 13.72 313,353
05/14/2015 13.97 14.07 13.72 13.89 309,855
05/13/2015 14.03 14.16 13.75 13.87 347,054
05/12/2015 14.03 14.03 13.59 14.01 355,238
05/11/2015 13.89 14.58 13.85 13.91 608,269
05/08/2015 13.99 14.08 13.78 13.85 443,544
05/07/2015 13.94 14.25 13.87 13.88 569,308
05/06/2015 14.3 14.4199 13.56 13.88 885,780
05/05/2015 14.5 14.94 13.7218 14.21 1,473,754
05/04/2015 13.53 13.7 13.3 13.65 562,849
05/01/2015 13.3 13.61 13.18 13.51 321,416
04/30/2015 13.41 13.6 13.21 13.26 400,979
04/29/2015 13.8 13.81 13.37 13.52 510,563
04/28/2015 13.88 14.08 13.32 13.93 729,383
04/27/2015 13.81 14.31 13.77 13.91 638,543
04/24/2015 13.9 13.93 13.48 13.76 645,696
04/23/2015 13.71 13.99 13.71 13.92 385,500
04/22/2015 13.67 13.87 13.48 13.73 290,792
04/21/2015 13.79 13.8 13.6 13.68 278,647
04/20/2015 13.85 13.9886 13.62 13.71 453,914
04/17/2015 14.07 14.07 13.69 13.8 549,707
04/16/2015 14.04 14.24 13.93 14.2 488,007
04/15/2015 13.67 14.05 13.42 14.03 567,921
04/14/2015 13.93 14.06 13.545 13.69 718,211
04/13/2015 14.18 14.39 14 14.02 532,440
04/10/2015 14.24 14.35 14.094 14.15 495,147
04/09/2015 14.1 14.18 13.86 14.13 426,352
04/08/2015 13.88 14.21 13.81 14.16 655,084
04/07/2015 13.93 14.12 13.84 13.86 524,578
04/06/2015 13.95 14.21 13.92 13.93 801,213
04/02/2015 13.97 14.46 13.87 14.1 1,336,308
04/01/2015 13.87 14.06 13.78 13.92 1,093,541
03/31/2015 13.88 14.16 13.718 13.82 1,032,898
03/30/2015 13.55 13.95 13.42 13.9 944,293
03/27/2015 13 13.43 12.92 13.42 1,450,699
03/26/2015 12.95 13.15 12.75 12.99 4,595,617
03/25/2015 13.83 14.1 13.22 13.3 953,674
03/24/2015 13.42 13.99 13.3536 13.83 774,530
03/23/2015 14.34 14.35 13.01 13.39 1,079,257
03/20/2015 14.43 14.8 14.35 14.42 534,914
03/19/2015 14.37 14.62 14.207 14.46 348,097
03/18/2015 14.28 14.66 14.15 14.38 366,334
03/17/2015 14.26 14.6 14.2101 14.4 458,815
03/16/2015 14.18 14.53 14.1 14.38 461,823
03/13/2015 14 14.47 13.85 14.04 694,081
03/12/2015 13.34 14.14 13.214 13.96 769,420
03/11/2015 13.12 13.24 13.08 13.21 302,419
03/10/2015 13.06 13.21 12.86 13.13 351,562
03/09/2015 12.7 13.23 12.52 13.13 548,313
03/06/2015 12.31 13.49 12.25 12.6 1,619,303
03/05/2015 11.31 12.31 11 12.31 804,633
03/04/2015 10.93 11.04 10.82 10.91 201,510
03/03/2015 10.99 11.1 10.7 10.98 296,578
03/02/2015 11 11.13 10.96 11.04 221,882
02/27/2015 11.14 11.21 10.78 10.94 381,250
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?