Gray Television, Inc. Historical Stock Prices

GTN 
$15.1
*  
0.57
3.92%
Get GTN Alerts
*Delayed - data as of May 21, 2015  -  Find a broker to begin trading GTN now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    GTN Pre-Market
 
 
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 21-MAY-2014 TO 21-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  14.43  15.38  14.38  15.10 1,420,659
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
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
*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?