Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

5.920 +0.050 (+0.85%)
Official Closing Price Updated: 4:10 PM EDT, Apr 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 1.833 1.842 1.805 1.814 116,512 -0.02(-1.00%)
Jan 28, 2010 1.814 1.833 1.778 1.833 183,934 +0.01(+0.50%)
Jan 27, 2010 1.833 1.833 1.759 1.824 254,076 +0.07(+4.19%)
Jan 26, 2010 1.824 1.860 1.741 1.750 215,573 -0.08(-4.50%)
Jan 25, 2010 1.970 1.970 1.796 1.833 427,370 +0.07(+4.17%)
Jan 22, 2010 1.741 1.796 1.677 1.759 352,198 +0.03(+1.59%)
Jan 21, 2010 1.769 1.805 1.732 1.732 178,275 -0.07(-4.06%)
Jan 20, 2010 1.833 1.842 1.741 1.805 127,831 -0.09(-4.83%)
Jan 19, 2010 1.924 1.943 1.750 1.897 301,276 -0.05(-2.36%)
Jan 15, 2010 1.805 1.943 1.943 1.943 236,473 +0.16(+8.72%)
Jan 14, 2010 1.741 1.805 1.723 1.787 136,749 +0.04(+2.09%)
Jan 13, 2010 1.695 1.769 1.631 1.750 203,604 +0.05(+3.24%)
Jan 12, 2010 1.714 1.805 1.677 1.695 224,479 -0.17(-9.31%)
Jan 11, 2010 1.961 1.961 1.833 1.869 146,974 -0.03(-1.45%)
Jan 08, 2010 1.842 1.897 1.778 1.897 299,457 +0.05(+2.98%)
Jan 07, 2010 1.769 1.869 1.695 1.842 226,336 +0.05(+2.56%)
Jan 06, 2010 1.567 1.879 1.567 1.796 851,365 +0.16(+9.50%)
Jan 05, 2010 1.457 1.677 1.402 1.640 682,982 +0.19(+13.29%)
Jan 04, 2010 1.439 1.457 1.393 1.448 192,333 +0.07(+5.33%)
Dec 31, 2009 1.365 1.375 1.375 1.375 85,553 -0.01(-0.66%)
Dec 30, 2009 1.402 1.457 1.375 1.384 187,669 -0.05(-3.82%)
Dec 29, 2009 1.420 1.457 1.375 1.439 139,646 -0.03(-1.87%)
Dec 28, 2009 1.384 1.466 1.375 1.466 252,514 +0.11(+8.11%)
Dec 24, 2009 1.310 1.356 1.310 1.356 41,441 +0.04(+2.77%)
Dec 23, 2009 1.402 1.402 1.319 1.320 150,045 -0.06(-4.63%)
Dec 22, 2009 1.100 1.420 1.045 1.384 185,340 +0.00(+0.00%)
Dec 21, 2009 1.448 1.448 1.365 1.384 206,442 -0.05(-3.82%)
Dec 18, 2009 1.375 1.439 1.356 1.439 129,595 +0.05(+3.29%)
Dec 17, 2009 1.475 1.475 1.356 1.393 342,048 -0.06(-4.40%)
Dec 16, 2009 1.604 1.604 1.448 1.457 251,083 -0.03(-1.85%)
Dec 15, 2009 1.439 1.485 1.420 1.485 191,997 +0.07(+5.19%)
Dec 14, 2009 1.338 1.439 1.338 1.411 239,202 +0.03(+1.99%)
Dec 11, 2009 1.393 1.393 1.292 1.384 353,140 -0.02(-1.31%)
Dec 10, 2009 1.448 1.448 1.356 1.402 225,808 -0.02(-1.29%)
Dec 09, 2009 1.393 1.430 0.4765 1.420 305,315 +0.03(+1.97%)
Dec 08, 2009 1.173 1.420 1.164 1.393 730,572 +0.14(+10.95%)
Dec 07, 2009 1.283 1.283 1.210 1.255 249,368 -0.04(-2.83%)
Dec 04, 2009 1.246 1.329 1.246 1.292 478,620 +0.10(+8.45%)
Dec 03, 2009 1.237 1.356 1.164 1.191 668,146 -0.07(-5.80%)
Dec 02, 2009 1.091 1.270 1.054 1.265 1,020,267 +0.26(+25.45%)
Dec 01, 2009 1.100 1.100 0.9897 1.008 186,004 -0.02(-1.79%)
Nov 30, 2009 1.008 1.054 0.9622 1.026 286,516 +0.02(+1.82%)
Nov 27, 2009 0.9255 1.036 0.9255 1.008 228,474 -0.05(-5.17%)
Nov 25, 2009 1.100 1.118 1.054 1.063 157,545 -0.04(-3.33%)
Nov 24, 2009 1.091 1.136 1.036 1.100 358,827 +0.01(+0.84%)
Nov 23, 2009 1.173 1.173 1.091 1.091 285,496 -0.09(-7.75%)
Nov 20, 2009 1.237 1.237 1.127 1.182 186,999 -0.10(-7.86%)
Nov 19, 2009 1.219 1.283 1.036 1.283 820,113 +0.06(+5.26%)
Nov 18, 2009 1.237 1.246 1.200 1.219 230,697 -0.04(-2.92%)
Nov 17, 2009 1.329 1.329 1.219 1.255 371,249 -0.12(-8.67%)
Nov 16, 2009 1.278 1.375 1.255 1.375 454,532 +0.09(+7.14%)
Nov 13, 2009 1.228 1.292 1.191 1.283 545,773 +0.01(+0.72%)
Nov 12, 2009 1.301 1.356 1.274 1.274 259,232 -0.05(-4.14%)
Nov 11, 2009 1.475 1.475 1.283 1.329 311,177 +0.02(+1.40%)
Nov 10, 2009 1.485 1.485 1.283 1.310 939,263 -0.17(-11.73%)
Nov 09, 2009 1.659 1.723 1.320 1.485 2,352,121 -0.42(-22.12%)
Nov 06, 2009 1.649 1.998 1.457 1.906 1,142,230 +0.56(+41.50%)
Nov 05, 2009 1.265 1.732 1.246 1.347 1,653,873 +0.10(+8.09%)
Nov 04, 2009 1.265 1.420 1.210 1.246 1,116,132 +0.01(+0.74%)
Nov 03, 2009 1.265 1.430 0.8156 1.237 1,132,097 -0.14(-10.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.