Gray Communications Systems, Inc. Common Stock Historical Stock Prices

GTN 
$12.85
*  
0.10
0.78%
Get GTN Alerts
*Delayed - data as of Apr. 29, 2016  -  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 28-JAN-2016 TO 28-APR-2016

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 12.68 12.95 12.57 12.85 989,162
04/28/2016 12.66 12.9999 12.53 12.75 407,676
04/27/2016 13.04 13.2 12.48 12.74 642,788
04/26/2016 12.58 13.03 12.45 13.01 776,054
04/25/2016 12.73 12.79 12.33 12.54 295,745
04/22/2016 12.52 12.79 12.5 12.73 292,078
04/21/2016 12.42 12.62 12.21 12.52 414,744
04/20/2016 12.24 12.42 12.07 12.4 909,034
04/19/2016 12.23 12.68 12.12 12.23 649,524
04/18/2016 11.86 12.17 11.79 12.13 419,695
04/15/2016 11.9 12.02 11.72 11.96 339,751
04/14/2016 12.29 12.3 11.89 11.92 312,750
04/13/2016 11.77 12.32 11.72 12.26 441,170
04/12/2016 11.64 11.7299 11.14 11.64 1,205,530
04/11/2016 11.72 11.87 11.56 11.6 385,257
04/08/2016 11.82 11.84 11.49 11.64 501,270
04/07/2016 11.83 11.92 11.53 11.75 553,474
04/06/2016 11.68 11.93 11.57 11.91 400,824
04/05/2016 11.53 11.73 11.4 11.65 405,048
04/04/2016 11.86 11.97 11.5 11.64 445,283
04/01/2016 11.54 11.92 11.48 11.86 472,676
03/31/2016 11.95 12 11.46 11.72 625,015
03/30/2016 12 12.32 11.83 11.96 754,093
03/29/2016 11.43 11.93 11.335 11.88 382,269
03/28/2016 11.52 11.64 11.46 11.51 328,657
03/24/2016 11.46 11.53 11.33 11.5 373,423
03/23/2016 11.92 11.96 11.45 11.55 684,322
03/22/2016 12.04 12.13 11.8 11.96 446,340
03/21/2016 12.65 12.77 12.06 12.15 488,565
03/18/2016 12.29 12.875 12.27 12.69 993,072
03/17/2016 12.14 12.26 12.001 12.2 373,271
03/16/2016 11.98 12.32 11.83 12.17 748,695
03/15/2016 12.23 12.33 11.97 12.03 451,230
03/14/2016 12.68 12.68 12.17 12.38 660,263
03/11/2016 12.15 12.79 12.13 12.74 1,106,501
03/10/2016 12.27 12.3048 11.875 12.04 799,092
03/09/2016 12.14 12.375 12.02 12.26 787,529
03/08/2016 12.31 12.43 11.97 12.01 720,618
03/07/2016 12.47 12.71 12.33 12.42 572,557
03/04/2016 12.12 12.53 11.97 12.5 1,593,780
03/03/2016 11.94 12.15 11.8304 12.07 660,552
03/02/2016 12.24 12.33 11.77 11.92 982,614
03/01/2016 11.65 12.295 11.58 12.25 1,691,592
02/29/2016 11.68 11.745 11.22 11.54 1,477,864
02/26/2016 11.71 11.89 11.47 11.75 1,214,822
02/25/2016 10.94 11.24 10.94 11.21 1,044,962
02/24/2016 10.92 11.22 10.64 10.82 640,665
02/23/2016 11.05 11.25 10.88 11.13 403,697
02/22/2016 10.94 11.24 10.93 11.09 895,041
02/19/2016 10.59 10.855 10.5299 10.78 352,154
02/18/2016 11.21 11.21 10.63 10.64 1,064,622
02/17/2016 11.18 11.52 11.0535 11.17 585,301
02/16/2016 10.63 11.07 10.59 11.02 705,388
02/12/2016 10.34 10.62 10.23 10.4 542,777
02/11/2016 10.3 10.5697 9.95 10.09 879,010
02/10/2016 10.08 10.6 10.06 10.55 865,266
02/09/2016 10.59 10.65 10 10.13 1,062,196
02/08/2016 11.15 11.21 10.59 10.78 842,899
02/05/2016 12.06 12.4 11.3 11.3 727,241
02/04/2016 12.91 13.02 11.99 12.17 512,050
02/03/2016 12.72 12.9 12.24 12.88 623,103
02/02/2016 13.03 13.1662 12.42 12.52 788,465
02/01/2016 13.03 13.45 12.92 13.28 656,536
01/29/2016 12.84 13.2 12.83 13.15 855,045
01/28/2016 13.5 13.5 12.67 12.74 591,572
*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?