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

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 26, 2010 1.559 1.577 1.513 1.522 219,917 -0.04(-2.35%)
Feb 25, 2010 1.586 1.595 1.559 1.559 94,551 -0.03(-1.73%)
Feb 24, 2010 1.549 1.614 1.549 1.586 334,436 +0.01(+0.58%)
Feb 23, 2010 1.788 1.788 1.577 1.577 1,255,830 -0.20(-11.34%)
Feb 22, 2010 1.880 1.980 1.760 1.779 393,744 -0.06(-3.00%)
Feb 19, 2010 1.760 1.834 1.751 1.834 245,441 +0.06(+3.09%)
Feb 18, 2010 1.825 1.834 1.751 1.779 289,106 -0.02(-1.02%)
Feb 17, 2010 1.907 1.944 1.751 1.797 492,159 -0.08(-4.02%)
Feb 16, 2010 1.825 1.898 1.815 1.872 215,532 +0.05(+2.61%)
Feb 12, 2010 1.815 1.825 1.825 1.825 163,822 -0.06(-3.40%)
Feb 11, 2010 1.907 1.916 1.806 1.889 185,103 +0.02(+0.98%)
Feb 10, 2010 1.916 1.916 1.806 1.870 78,501 -0.03(-1.45%)
Feb 09, 2010 1.898 1.925 1.852 1.898 153,158 +0.06(+2.99%)
Feb 08, 2010 1.770 1.898 1.770 1.843 114,853 +0.03(+1.52%)
Feb 05, 2010 1.880 1.935 1.742 1.815 363,335 -0.10(-5.26%)
Feb 04, 2010 1.944 2.045 1.916 1.916 245,077 -0.06(-3.24%)
Feb 03, 2010 2.035 2.054 1.925 1.980 262,794 +0.07(+3.85%)
Feb 02, 2010 1.760 1.971 1.760 1.907 646,021 -0.06(-3.26%)
Feb 01, 2010 1.834 2.045 1.806 1.971 1,149,525 +0.16(+8.59%)
Jan 29, 2010 1.834 1.843 1.806 1.815 116,453 -0.02(-1.00%)
Jan 28, 2010 1.815 1.834 1.779 1.834 183,840 +0.01(+0.50%)
Jan 27, 2010 1.834 1.834 1.760 1.825 253,947 +0.07(+4.19%)
Jan 26, 2010 1.825 1.861 1.742 1.751 215,464 -0.08(-4.50%)
Jan 25, 2010 1.971 1.971 1.797 1.834 427,153 +0.07(+4.17%)
Jan 22, 2010 1.742 1.797 1.678 1.760 352,019 +0.03(+1.59%)
Jan 21, 2010 1.770 1.806 1.733 1.733 178,185 -0.07(-4.06%)
Jan 20, 2010 1.834 1.843 1.742 1.806 127,767 -0.09(-4.83%)
Jan 19, 2010 1.925 1.944 1.751 1.898 301,123 -0.05(-2.36%)
Jan 15, 2010 1.806 1.944 1.944 1.944 236,353 +0.16(+8.72%)
Jan 14, 2010 1.742 1.806 1.724 1.788 136,680 +0.04(+2.09%)
Jan 13, 2010 1.696 1.770 1.632 1.751 203,501 +0.06(+3.24%)
Jan 12, 2010 1.715 1.806 1.678 1.696 224,365 -0.17(-9.31%)
Jan 11, 2010 1.962 1.962 1.834 1.870 146,899 -0.03(-1.45%)
Jan 08, 2010 1.843 1.898 1.779 1.898 299,305 +0.05(+2.98%)
Jan 07, 2010 1.770 1.870 1.696 1.843 226,221 +0.05(+2.56%)
Jan 06, 2010 1.568 1.880 1.568 1.797 850,933 +0.16(+9.50%)
Jan 05, 2010 1.458 1.678 1.403 1.641 682,635 +0.19(+13.29%)
Jan 04, 2010 1.439 1.458 1.394 1.449 192,235 +0.07(+5.33%)
Dec 31, 2009 1.366 1.375 1.375 1.375 85,510 -0.01(-0.66%)
Dec 30, 2009 1.403 1.458 1.375 1.384 187,574 -0.06(-3.82%)
Dec 29, 2009 1.421 1.458 1.375 1.439 139,575 -0.03(-1.88%)
Dec 28, 2009 1.384 1.467 1.375 1.467 252,386 +0.11(+8.11%)
Dec 24, 2009 1.311 1.357 1.311 1.357 41,420 +0.04(+2.77%)
Dec 23, 2009 1.403 1.403 1.320 1.320 149,969 -0.06(-4.63%)
Dec 22, 2009 1.100 1.421 1.045 1.384 185,246 +0.00(+0.00%)
Dec 21, 2009 1.449 1.449 1.366 1.384 206,337 -0.06(-3.82%)
Dec 18, 2009 1.375 1.439 1.357 1.439 129,529 +0.05(+3.29%)
Dec 17, 2009 1.476 1.476 1.357 1.394 341,874 -0.06(-4.40%)
Dec 16, 2009 1.604 1.604 1.449 1.458 250,956 -0.03(-1.85%)
Dec 15, 2009 1.439 1.485 1.421 1.485 191,899 +0.07(+5.19%)
Dec 14, 2009 1.339 1.439 1.339 1.412 239,080 +0.03(+1.99%)
Dec 11, 2009 1.394 1.394 1.293 1.384 352,961 -0.02(-1.31%)
Dec 10, 2009 1.449 1.449 1.357 1.403 225,693 -0.02(-1.29%)
Dec 09, 2009 1.394 1.430 0.4768 1.421 305,160 +0.03(+1.97%)
Dec 08, 2009 1.174 1.421 1.164 1.394 730,201 +0.14(+10.95%)
Dec 07, 2009 1.284 1.284 1.210 1.256 249,241 -0.04(-2.83%)
Dec 04, 2009 1.247 1.329 1.247 1.293 478,377 +0.10(+8.45%)
Dec 03, 2009 1.238 1.357 1.164 1.192 667,807 -0.07(-5.80%)
Dec 02, 2009 1.091 1.271 1.054 1.265 1,019,749 +0.26(+25.45%)
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.