Historical Stock Prices

GTN 
$12.71
*  
unch
unch
Get GTN Alerts
*Delayed - data as of Jul. 11, 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 12.74 13 12.53 12.71 408,093
07/10/2014 12.67 13.06 12.27 12.71 558,388
07/09/2014 12.85 13.14 12.77 12.97 259,456
07/08/2014 13.27 13.27 12.45 12.75 635,572
07/07/2014 13.69 13.78 13.22 13.29 393,756
07/03/2014 13.86 13.94 13.7101 13.75 390,436
07/02/2014 13.22 13.665 13.22 13.63 570,747
07/01/2014 13.19 13.54 13.08 13.31 658,451
06/30/2014 12.74 13.44 12.64 13.13 1,292,843
06/27/2014 12.49 12.84 12.47 12.79 1,893,512
06/26/2014 12.25 12.61 12 12.56 976,779
06/25/2014 11.13 13.02 11.13 12.2 3,073,240
06/24/2014 11.13 11.46 11.1 11.26 306,618
06/23/2014 11.3 11.3 10.99 11.17 374,106
06/20/2014 11.59 11.61 10.96 11.28 665,016
06/19/2014 11.78 11.82 11.39 11.52 423,108
06/18/2014 11.8 11.87 11.58 11.79 569,883
06/17/2014 12.02 12.11 11.77 11.79 338,074
06/16/2014 11.79 12.11 11.77 12.07 521,316
06/13/2014 11.82 11.979 11.66 11.83 257,708
06/12/2014 12.08 12.11 11.69 11.79 366,959
06/11/2014 12.02 12.2 11.98 12.09 291,298
06/10/2014 12.1 12.16 11.83 12.13 278,066
06/09/2014 12.01 12.25 11.87 12.12 274,616
06/06/2014 12.04 12.24 11.87 12.03 302,443
06/05/2014 11.89 12 11.63 11.94 457,354
06/04/2014 11.77 12.12 11.49 11.89 566,558
06/03/2014 11.57 11.88 11.4 11.83 336,272
06/02/2014 11.59 12 11.53 11.59 595,633
05/30/2014 11.59 11.61 11.26 11.44 451,586
05/29/2014 11.58 11.61 11.4 11.56 191,867
05/28/2014 10.98 11.68 10.88 11.55 390,418
05/27/2014 11.06 11.39 10.95 11.03 307,685
05/23/2014 10.71 11.01 10.59 10.95 170,827
05/22/2014 10.57 10.8 10.482 10.68 224,119
05/21/2014 10.43 10.69 10.37 10.53 394,450
05/20/2014 10.62 10.62 10.21 10.36 311,582
05/19/2014 10.24 10.69 10.18 10.69 346,061
05/16/2014 10.19 10.28 10 10.27 655,929
05/15/2014 10.12 10.275 9.97 10.22 598,151
05/14/2014 10.5 10.625 10.19 10.23 482,400
05/13/2014 10.92 10.93 10.47 10.54 363,531
05/12/2014 10.64 11.02 10.5 10.95 334,769
05/09/2014 10.13 10.59 10.02 10.54 603,032
05/08/2014 10.96 11.015 10.28 10.35 693,565
05/07/2014 11.05 11.1 10.65 10.83 587,167
05/06/2014 11.64 11.79 10.98 10.99 695,627
05/05/2014 11.01 11.71 10.92 11.68 531,243
05/02/2014 11.44 11.44 11.12 11.14 504,587
05/01/2014 11.21 11.44 11.05 11.4 683,164
04/30/2014 11.24 11.34 10.96 11.25 416,166
04/29/2014 11.39 11.51 11.1 11.24 408,809
04/28/2014 11.39 11.67 10.88 11.36 650,159
04/25/2014 11.54 11.63 11.14 11.35 630,799
04/24/2014 11.78 11.78 11.25 11.58 512,388
04/23/2014 11.62 11.81 11.51 11.69 405,368
04/22/2014 11.6 11.74 11.4 11.62 456,853
04/21/2014 11.18 11.61 10.99 11.59 501,441
04/17/2014 10.93 11.2 10.8 11.1 420,002
04/16/2014 10.86 11.0032 10.57 10.94 444,113
04/15/2014 10.84 11.22 10.28 10.76 675,800
04/14/2014 10.68 11.23 10.66 10.8 819,157
04/11/2014 10.56 10.87 10.37 10.52 806,196
04/10/2014 11.37 11.51 10.65 10.72 1,250,798
04/09/2014 10.62 11.88 10.5 11.36 3,063,164
04/08/2014 9.33 9.97 9.02 9.92 1,133,406
04/07/2014 9.79 9.7999 9.29 9.34 891,291
04/04/2014 10.36 10.48 9.85 9.89 831,827
04/03/2014 10.8 10.92 10.235 10.34 712,773
04/02/2014 10.51 10.94 10.18 10.8 1,313,641
04/01/2014 10.4 10.609 10.2 10.51 929,314
03/31/2014 9.93 10.39 9.9 10.37 1,576,535
03/28/2014 9.32 9.84 9.21 9.83 1,048,064
03/27/2014 9.28 9.46 9.06 9.33 952,024
03/26/2014 9.62 9.661 9.2 9.29 838,570
03/25/2014 9.72 9.89 9.45 9.58 658,942
03/24/2014 9.91 9.91 9.55 9.63 1,394,182
03/21/2014 10.35 10.88 9.6 9.91 2,867,538
03/20/2014 9.52 9.8 9.43 9.48 741,742
03/19/2014 9.67 9.76 9.45 9.55 1,271,897
03/18/2014 9.37 9.71 9.111 9.65 1,459,878
03/17/2014 9.91 10.27 9.04 9.4 3,114,475
03/14/2014 10.43 10.7199 10.39 10.51 877,319
03/13/2014 11.13 11.15 10.05 10.52 3,527,451
03/12/2014 10.81 11.19 10.4 11.17 816,329
03/11/2014 11.01 11.24 10.51 10.7 1,210,048
03/10/2014 11.7 11.8 10.965 11.28 823,630
03/07/2014 11.74 11.88 11.47 11.76 669,915
03/06/2014 12.06 12.19 11.55 11.61 613,110
03/05/2014 12.21 12.4 12 12.07 585,791
03/04/2014 11.58 12.44 11.57 12.2 4,050,385
03/03/2014 11.48 11.63 10.9 11.28 824,398
02/28/2014 11.7 11.93 11.55 11.75 368,256
02/27/2014 11.59 11.73 11.38 11.68 210,617
02/26/2014 11.86 11.98 11.55 11.61 368,494
02/25/2014 11.98 12.09 11.76 11.85 415,412
02/24/2014 11.85 12.06 11.85 11.98 328,807
02/21/2014 11.73 11.91 11.49 11.84 580,481
02/20/2014 11.16 11.725 11.085 11.67 1,100,826
02/19/2014 11.21 11.31 10.68 10.83 562,865
02/18/2014 10.95 11.32 10.9 11.22 647,754
02/14/2014 10.89 11.06 10.72 10.94 666,156
02/13/2014 10.33 10.98 10.28 10.95 917,100
02/12/2014 10.46 10.52 10.05 10.46 919,112
02/11/2014 10.93 10.93 10.41 10.48 1,038,372
02/10/2014 11.23 11.31 10.69 10.95 882,633
02/07/2014 11.75 11.88 11.21 11.26 660,830
02/06/2014 11.11 11.78 11.01 11.67 884,603
02/05/2014 11.22 11.41 10.57 11.09 1,019,220
02/04/2014 10.97 11.16 10.61 10.61 525,478
02/03/2014 11.21 11.3 10.69 10.87 652,531
01/31/2014 10.93 11.48 10.8305 11.38 603,021
01/30/2014 10.97 11.28 10.958 11.15 464,265
01/29/2014 10.95 11.07 10.65 10.83 362,834
01/28/2014 10.67 11.14 10.65 11.14 722,857
01/27/2014 10.89 11.02 10.55 10.73 572,634
01/24/2014 11.16 11.16 10.71 10.91 540,164
01/23/2014 11.33 11.34 11.1 11.2 299,464
01/22/2014 11.2 11.5 11.07 11.47 748,040
01/21/2014 11.81 11.95 11.07 11.2 861,813
01/17/2014 12.05 12.11 11.66 11.78 485,591
01/16/2014 12.09 12.27 11.94 12.1 807,679
01/15/2014 12.89 12.9996 11.78 12.11 1,715,490
01/14/2014 12.91 13.05 12.56 12.9 430,094
01/13/2014 13.5 13.51 12.58 12.84 596,004
01/10/2014 13.18 13.55 13.1 13.51 621,733
01/09/2014 13.89 13.91 12.95 13.27 968,312
01/08/2014 13.97 14.05 13.58 13.86 715,658
01/07/2014 14.21 14.47 13.47 13.97 894,790
01/06/2014 14.65 14.8104 14.05 14.2 647,607
01/03/2014 14.67 14.7498 14.155 14.58 659,098
01/02/2014 14.81 14.98 14.4427 14.68 719,217
12/31/2013 14.25 15.17 14.23 14.88 2,006,623
12/30/2013 14.4 14.5 13.83 14.14 638,688
12/27/2013 14.69 14.69 14.051 14.46 481,884
12/26/2013 14.76 15.09 14.31 14.56 698,602
12/24/2013 14.84 14.84 14.32 14.73 338,330
12/23/2013 14.38 15 14.26 14.87 844,078
12/20/2013 13.54 14.42 13.471 14.31 1,090,422
12/19/2013 14.16 14.16 13.38 13.46 781,438
12/18/2013 13.76 14.06 13.36 13.97 912,237
12/17/2013 13.29 13.92 13 13.76 911,176
12/16/2013 13.7 13.84 13.11 13.23 946,592
12/13/2013 13.23 13.78 13.21 13.57 1,152,845
12/12/2013 12.23 13.47 12.2 13.13 1,551,669
12/11/2013 12.43 12.4889 11.95 12.03 581,174
12/10/2013 12.32 12.6 12.25 12.39 780,329
12/09/2013 12.79 12.85 12.1701 12.34 840,366
12/06/2013 11.8 13.02 11.8 12.75 1,069,666
12/05/2013 12.29 12.4 11.49 11.58 1,093,207
12/04/2013 11.86 12.48 11.86 12.32 833,069
12/03/2013 12.26 12.35 11.36 11.97 2,481,248
12/02/2013 12.35 13.08 12.1 12.15 1,809,123
11/29/2013 12.61 12.6199 12.15 12.25 554,457
11/27/2013 12.3 12.5 12.08 12.49 652,345
11/26/2013 11.61 12.26 11.55 12.19 877,928
11/25/2013 11.4 11.81 11.2603 11.61 728,094
11/22/2013 11.13 11.59 11.13 11.33 898,015
11/21/2013 11.03 11.39 10.63 11.07 1,406,249
11/20/2013 10 11.22 9.98 11.03 2,444,163
11/19/2013 9.78 9.96 9.38 9.41 902,996
11/18/2013 10.38 10.44 9.74 9.8 784,553
11/15/2013 10.28 10.42 10.24 10.3 563,241
11/14/2013 10.53 10.676 10.12 10.28 694,649
11/13/2013 10.13 10.54 9.98 10.53 752,415
11/12/2013 10.2 10.6 9.986 10.2 1,016,006
11/11/2013 9.11 10.46 9.11 10.2 2,384,800
11/08/2013 8.83 9.34 8.77 9.09 1,087,290
11/07/2013 9.14 9.25 8.1186 8.81 1,529,089
11/06/2013 8.76 9.2035 8.76 8.85 1,205,786
11/05/2013 8.43 8.765 8.31 8.71 562,473
11/04/2013 8.35 8.75 8.35 8.51 641,989
11/01/2013 8.46 8.5 8.07 8.34 421,668
10/31/2013 8.29 8.5 7.97 8.45 958,206
10/30/2013 8.68 8.68 8.06 8.32 553,725
10/29/2013 8.31 8.7 8.31 8.66 460,390
10/28/2013 8.53 8.59 8.11 8.3 710,574
10/25/2013 8.95 8.95 8.48 8.56 599,802
10/24/2013 8.87 8.96 8.83 8.89 370,600
10/23/2013 8.89 9.01 8.621 8.87 499,650
10/22/2013 9.18 9.34 8.9244 8.94 993,115
10/21/2013 8.77 9.2399 8.72 9.2 1,042,120
10/18/2013 8.76 8.79 8.55 8.76 508,168
10/17/2013 8.88 9.15 8.68 8.68 774,227
10/16/2013 9 9.24 8.7 8.92 1,012,080
10/15/2013 8.25 9.19 8.18 8.89 2,008,475
10/14/2013 8.2 8.37 7.9 8.26 681,503
10/11/2013 7.64 8.59 7.63 8.33 1,365,180
10/10/2013 7.67 7.82 7.55 7.64 862,380
10/09/2013 7.27 8.08 6.876 7.49 1,463,369
10/08/2013 7.83 7.84 7.25 7.27 702,194
10/07/2013 7.99 8.5 7.84 7.84 806,789
10/04/2013 7.4 7.9 7.36 7.84 582,252
10/03/2013 7.68 7.68 7.41 7.42 401,913
10/02/2013 7.75 7.88 7.54 7.68 495,392
10/01/2013 7.83 8.01 7.75 7.8 451,906
09/30/2013 7.67 7.875 7.466 7.85 607,249
09/27/2013 7.86 7.965 7.7342 7.83 392,511
09/26/2013 7.47 8.1692 7.451 7.9 967,073
09/25/2013 7.57 7.822 7.43 7.43 493,026
09/24/2013 7.36 7.69 7.16 7.58 697,109
09/23/2013 7.08 7.46 6.99 7.34 543,762
09/20/2013 7.47 7.5 7.04 7.06 875,635
09/19/2013 7.36 7.535 7.23 7.4 800,058
09/18/2013 7.17 7.46 7.04 7.35 581,654
09/17/2013 6.78 7.23 6.76 7.19 725,777
09/16/2013 7.1 7.1 6.745 6.79 426,488
09/13/2013 6.71 7 6.67 7 500,753
09/12/2013 6.42 6.71 6.34 6.68 513,607
09/11/2013 6.47 6.62 6.39 6.42 443,462
09/10/2013 6.77 6.82 6.44 6.5 694,478
09/09/2013 6.63 6.77 6.51 6.74 375,881
09/06/2013 6.68 6.74 6.37 6.61 448,794
09/05/2013 6.83 6.89 6.56 6.59 329,597
09/04/2013 6.72 6.87 6.69 6.8 446,034
09/03/2013 6.72 6.84 6.59 6.73 584,240
08/30/2013 6.75 7.13 6.56 6.6 1,158,331
08/29/2013 6.31 6.78 6.3 6.78 520,217
08/28/2013 6.28 6.45 6.21 6.33 386,450
08/27/2013 6.56 6.769 6.24 6.3 622,388
08/26/2013 6.46 6.84 6.42 6.7 518,361
08/23/2013 6.55 6.58 6.4 6.46 569,940
08/22/2013 6.56 6.62 6.42 6.55 435,500
08/21/2013 6.52 6.64 6.4 6.56 325,205
08/20/2013 6.69 6.705 6.41 6.52 529,241
08/19/2013 6.67 6.9 6.67 6.73 692,089
08/16/2013 6.42 6.81 6.19 6.69 931,403
08/15/2013 6.26 6.78 6.01 6.57 1,351,484
08/14/2013 6.81 6.81 6.275 6.39 1,121,030
08/13/2013 7.12 7.12 6.73 6.83 451,631
08/12/2013 7.01 7.18 6.91 7.11 507,029
08/09/2013 7.62 7.62 6.96 7.05 917,922
08/08/2013 7.61 7.92 7.6 7.66 504,588
08/07/2013 7.52 7.6199 7.46 7.55 287,481
08/06/2013 7.84 7.92 7.43 7.59 641,815
08/05/2013 8.1 8.2 7.83 7.87 517,881
08/02/2013 7.92 8.17 7.84 8.11 525,130
08/01/2013 7.92 8.08 7.83 7.97 531,480
07/31/2013 7.76 7.899 7.56 7.81 482,062
07/30/2013 7.78 7.96 7.66 7.77 379,574
07/29/2013 7.97 8.1 7.64 7.78 669,241
07/26/2013 8.01 8.15 7.87 8.01 425,891
07/25/2013 8.08 8.25 7.91 8.21 1,025,495
07/24/2013 8.81 8.84 7.88 8.13 1,226,454
07/23/2013 9.11 9.18 8.75 8.76 513,903
07/22/2013 8.82 9.05 8.8 9.05 607,482
07/19/2013 9.17 9.17 8.61 8.78 882,036
07/18/2013 9 9.46 8.974 9.2 1,234,391
07/17/2013 8.64 9.07 8.64 9 767,163
07/16/2013 9.13 9.15 8.37 8.64 1,431,688
07/15/2013 8.99 9.38 8.99 9.09 1,284,201
07/12/2013 8.67 9 8.65 8.99 997,657
07/11/2013 8.63 8.88 8.55 8.69 2,158,077
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?