Gray Television, Inc. Historical Stock Prices

GTN 
$11.14
*  
0.13
1.18%
Get GTN Alerts
*Delayed - data as of Feb. 26, 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: 1 Year, From 26-FEB-2014 TO 26-FEB-2015

Date Open High Low Close / Last Volume
16:00  11  11.14  10.88  11.14 271,514
02/26/2015 11.04 11.14 10.88 11.14 271,514
02/25/2015 10.76 11.03 10.76 11.01 389,407
02/24/2015 10.64 10.83 10.61 10.74 312,936
02/23/2015 10.59 10.76 10.48 10.66 236,541
02/20/2015 10.52 10.61 10.39 10.57 167,785
02/19/2015 10.44 10.98 10.36 10.51 445,906
02/18/2015 10.32 10.5 10.22 10.41 300,350
02/17/2015 10.16 10.37 10.07 10.29 286,606
02/13/2015 9.8 10.15 9.8 10.14 273,761
02/12/2015 9.98 10.06 9.63 9.77 252,341
02/11/2015 9.9 10.06 9.75 9.93 220,652
02/10/2015 10.15 10.19 9.75 9.9 315,504
02/09/2015 10.21 10.46 9.95 10.04 328,343
02/06/2015 9.97 10.3225 9.92 10.21 246,220
02/05/2015 10.13 10.24 9.91 9.97 136,893
02/04/2015 9.87 10.24 9.87 10.1 165,583
02/03/2015 9.66 10.04 9.66 9.93 266,228
02/02/2015 9.85 9.85 9.17 9.61 240,158
01/30/2015 9.55 9.76 9.27 9.46 449,228
01/29/2015 9.78 9.82 9.36 9.65 226,033
01/28/2015 10.32 10.33 9.65 9.78 252,915
01/27/2015 10.14 10.46 10.11 10.27 113,989
01/26/2015 10.49 10.545 10.13 10.28 163,485
01/23/2015 10.45 10.62 10.356 10.49 189,223
01/22/2015 10.42 10.45 10.03 10.42 284,483
01/21/2015 10.05 10.38 9.91 10.28 198,890
01/20/2015 10.21 10.3 10.03 10.05 246,893
01/16/2015 9.84 10.21 9.83 10.19 177,532
01/15/2015 10.42 10.51 9.89 9.91 332,603
01/14/2015 10.55 10.65 10.24 10.36 120,944
01/13/2015 10.52 10.84 10.398 10.7 237,589
01/12/2015 10.47 10.68 10.29 10.37 179,824
01/09/2015 10.42 10.7 10.26 10.44 141,683
01/08/2015 10.38 10.68 10.21 10.42 220,488
01/07/2015 10.33 10.43 10 10.22 273,557
01/06/2015 10.81 10.86 10.06 10.21 348,341
01/05/2015 10.88 11.065 10.52 10.77 263,234
01/02/2015 11.29 11.35 10.81 10.93 292,646
12/31/2014 11.42 11.47 11.14 11.2 170,998
12/30/2014 11.5 11.63 11.25 11.4 167,687
12/29/2014 11.5 11.73 11.45 11.51 188,595
12/26/2014 11.42 11.54 11.32 11.45 178,499
12/24/2014 11.32 11.45 11.24 11.32 132,252
12/23/2014 11.23 11.56 11.07 11.29 384,773
12/22/2014 11 11.23 10.93 11.1 141,297
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
09/18/2014 9.1 9.11 8.89 8.97 294,469
09/17/2014 8.93 9.12 8.93 9.09 268,349
09/16/2014 9.06 9.12 8.88 8.93 381,551
09/15/2014 9.08 9.18 8.98 9.09 462,463
09/12/2014 9.38 9.43 9.07 9.09 356,315
09/11/2014 9.12 9.45 9.11 9.37 595,973
09/10/2014 9.3 9.48 9.19 9.19 354,119
09/09/2014 9.51 9.58 9.26 9.3 372,842
09/08/2014 9.67 9.74 9.48 9.54 218,163
09/05/2014 9.85 9.99 9.68 9.7 311,234
09/04/2014 10.15 10.182 9.87 9.87 736,362
09/03/2014 10.1 10.23 9.94 10.1 791,709
09/02/2014 9.95 10.085 9.85 10.05 320,095
08/29/2014 9.9 9.96 9.75 9.93 536,792
08/28/2014 10 10.01 9.85 9.89 606,211
08/27/2014 10.04 10.1795 10 10.06 387,989
08/26/2014 10.51 10.55 9.98 10.05 859,175
08/25/2014 10.53 11.18 10.36 10.51 751,808
08/22/2014 10.33 10.56 10.33 10.4 246,005
08/21/2014 10.44 10.61 10.31 10.37 812,184
08/20/2014 10.44 10.53 10.31 10.43 497,195
08/19/2014 10.58 10.82 10.42 10.48 788,614
08/18/2014 10.47 10.6199 10.37 10.52 568,039
08/15/2014 10.55 10.6 10.28 10.3 1,130,910
08/14/2014 10.82 10.856 10.19 10.44 1,653,741
08/13/2014 11.32 11.34 10.81 10.82 774,871
08/12/2014 11.76 11.94 11.1 11.25 587,661
08/11/2014 12.2 12.266 11.78 11.85 326,393
08/08/2014 11.75 12.16 11.38 12.08 661,783
08/07/2014 11.63 12.22 11.23 11.75 1,141,757
08/06/2014 11.8 12.39 11.758 12.22 323,199
08/05/2014 12.4 12.47 11.8401 11.95 429,596
08/04/2014 12.37 12.53 12.14 12.47 266,185
08/01/2014 12.16 12.32 12.06 12.31 342,929
07/31/2014 12.24 12.36 11.97 12.18 399,981
07/30/2014 12.46 12.57 12.29 12.38 214,719
07/29/2014 12.38 12.595 12.3 12.34 271,315
07/28/2014 12.61 12.61 12.17 12.37 385,627
07/25/2014 12.66 12.6899 12.34 12.55 614,774
07/24/2014 13.05 13.3 12.64 12.75 548,096
07/23/2014 12.89 12.9075 12.63 12.65 395,771
07/22/2014 12.84 13.02 12.67 12.87 323,649
07/21/2014 12.68 12.82 12.47 12.73 346,258
07/18/2014 12.64 12.96 12.55 12.79 433,494
07/17/2014 12.54 13.03 12.47 12.63 516,492
07/16/2014 12.83 12.91 12.64 12.69 390,069
07/15/2014 13.1 13.17 12.67 12.73 618,158
07/14/2014 12.89 13.24 12.865 13.09 522,104
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
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?