Gray Television, Inc. Historical Stock Prices

GTN 
$10.96
*  
0.22
1.97%
Get GTN Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
16:00  11.04  11.23  10.85  10.96 380,624
12/19/2014 11.19 11.23 10.85 10.96 380,624
12/18/2014 10.96 11.32 10.88 11.18 373,385
12/17/2014 10.43 10.79 10.37 10.76 479,354
12/16/2014 10.26 10.45 10.07 10.35 323,506
12/15/2014 10.2 10.32 10.1 10.29 309,871
12/12/2014 10.08 10.38 9.94 10.12 383,575
12/11/2014 10.36 10.46 10.12 10.23 277,438
12/10/2014 10.37 10.5 10.28 10.3 309,212
12/09/2014 10.12 10.5 9.9925 10.4 268,258
12/08/2014 10.27 10.5 10.2 10.26 253,369
12/05/2014 10.16 10.41 10.13 10.27 272,646
12/04/2014 10.19 10.22 9.9581 10.16 261,759
12/03/2014 10.39 10.49 10.19 10.2 351,165
12/02/2014 10.17 10.49 10.154 10.34 219,232
12/01/2014 10.32 10.38 10.1 10.16 355,628
11/28/2014 10.46 10.64 10.38 10.39 204,675
11/26/2014 10.55 10.7 10.412 10.49 226,458
11/25/2014 10.64 10.73 10.36 10.55 425,410
11/24/2014 10.19 10.6 10.12 10.57 559,142
11/21/2014 10.05 10.2 9.89 10.11 314,163
11/20/2014 9.75 9.89 9.72 9.88 145,192
11/19/2014 10.01 10.01 9.62 9.81 217,028
11/18/2014 10.1 10.2 9.93 9.98 259,107
11/17/2014 10.09 10.27 10.04 10.09 489,715
11/14/2014 9.8 10.14 9.67 10.11 398,248
11/13/2014 9.78 9.87 9.68 9.72 341,233
11/12/2014 9.37 9.84 9.34 9.75 260,175
11/11/2014 9.37 9.5 9.21 9.38 269,399
11/10/2014 9.75 9.83 9.27 9.38 264,812
11/07/2014 9.87 9.88 9.52 9.7 499,525
11/06/2014 9.46 9.96 9.45 9.84 717,413
11/05/2014 9.24 9.56 8.87 9.44 789,036
11/04/2014 9.23 9.24 8.93 9.15 299,208
11/03/2014 9.28 9.5 9.18 9.3 433,500
10/31/2014 9.38 9.46 9.11 9.24 640,960
10/30/2014 8.77 9.16 8.74 9.12 376,456
10/29/2014 8.87 8.9 8.69 8.83 247,234
10/28/2014 8.63 8.9 8.56 8.86 443,761
10/27/2014 8.57 8.57 8.36 8.56 187,003
10/24/2014 8.67 8.71 8.55 8.63 128,651
10/23/2014 8.57 8.77 8.45 8.68 374,378
10/22/2014 8.8 8.8 8.43 8.44 453,973
10/21/2014 8.6 8.78 8.52 8.75 339,080
10/20/2014 8.57 8.91 8.47 8.56 608,197
10/17/2014 8.64 8.69 8.31 8.57 904,105
10/16/2014 7.86 8.59 7.73 8.5 669,434
10/15/2014 7.49 8 7.43 7.99 469,282
10/14/2014 7.47 7.69 7.34 7.67 369,290
10/13/2014 7.29 7.57 7.16 7.37 471,605
10/10/2014 7.48 7.65 7.21 7.26 490,370
10/09/2014 7.85 7.89 7.505 7.55 348,989
10/08/2014 7.71 7.93 7.585 7.88 338,668
10/07/2014 7.89 8.04 7.69 7.71 328,412
10/06/2014 8.3 8.31 7.96 7.97 368,242
10/03/2014 7.94 8.5 7.88 8.26 789,567
10/02/2014 7.71 7.8449 7.57 7.83 380,037
10/01/2014 7.86 7.9 7.61 7.71 501,549
09/30/2014 8.17 8.2 7.8799 7.88 737,371
09/29/2014 8.05 8.365 8.05 8.17 257,913
09/26/2014 8.31 8.38 8.1 8.18 437,514
09/25/2014 8.47 8.55 8.19 8.32 422,629
09/24/2014 8.25 8.56 8.22 8.5 573,357
09/23/2014 8.39 8.4 8.1 8.22 867,649
09/22/2014 8.86 8.86 8.34 8.4 804,957
09/19/2014 9 9.06 8.78 8.95 610,353
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.

Research Brokers before you trade

Want to trade FX?