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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 17, 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 (%)
Mar 31, 2010 2.108 2.154 2.016 2.108 357,039 +0.04(+1.77%)
Mar 30, 2010 2.154 2.154 2.034 2.071 69,265 -0.04(-1.74%)
Mar 29, 2010 2.053 2.154 1.989 2.108 151,746 +0.08(+4.07%)
Mar 26, 2010 2.016 2.089 1.934 2.025 127,729 -0.04(-1.78%)
Mar 25, 2010 2.025 2.135 2.016 2.062 306,281 +0.08(+4.17%)
Mar 24, 2010 2.007 2.007 1.924 1.979 139,981 -0.05(-2.26%)
Mar 23, 2010 1.970 2.080 1.970 2.025 108,257 +0.03(+1.38%)
Mar 22, 2010 1.879 2.016 1.851 1.998 308,167 +0.05(+2.83%)
Mar 19, 2010 2.154 2.163 1.943 1.943 897,742 -0.16(-7.83%)
Mar 18, 2010 2.025 2.163 2.025 2.108 174,620 +0.04(+1.77%)
Mar 17, 2010 2.053 2.181 2.034 2.071 216,287 +0.00(+0.00%)
Mar 16, 2010 2.007 2.117 1.924 2.071 861,179 -0.02(-0.88%)
Mar 15, 2010 2.062 2.136 2.034 2.089 995,795 -0.23(-9.88%)
Mar 12, 2010 2.208 2.355 2.126 2.318 461,037 +0.07(+3.27%)
Mar 11, 2010 2.300 2.566 2.163 2.245 864,460 -0.07(-3.16%)
Mar 10, 2010 1.943 2.318 1.941 2.318 1,275,535 +0.38(+19.91%)
Mar 09, 2010 1.879 1.970 1.814 1.934 300,680 +0.05(+2.43%)
Mar 08, 2010 1.814 1.897 1.787 1.888 288,710 +0.09(+5.10%)
Mar 05, 2010 1.750 1.824 1.741 1.796 234,048 +0.05(+2.62%)
Mar 04, 2010 1.732 1.779 1.714 1.750 88,748 +0.00(+0.00%)
Mar 03, 2010 1.759 1.759 1.704 1.750 109,163 +0.01(+0.53%)
Mar 02, 2010 1.585 1.750 1.521 1.741 357,675 +0.18(+11.76%)
Mar 01, 2010 1.512 1.558 1.494 1.558 346,516 +0.04(+2.41%)
Feb 26, 2010 1.558 1.576 1.512 1.521 220,029 -0.04(-2.35%)
Feb 25, 2010 1.585 1.595 1.558 1.558 94,599 -0.03(-1.73%)
Feb 24, 2010 1.549 1.613 1.549 1.585 334,606 +0.01(+0.58%)
Feb 23, 2010 1.787 1.787 1.576 1.576 1,256,468 -0.20(-11.34%)
Feb 22, 2010 1.879 1.979 1.759 1.778 393,944 -0.05(-3.00%)
Feb 19, 2010 1.759 1.833 1.750 1.833 245,566 +0.05(+3.09%)
Feb 18, 2010 1.824 1.833 1.750 1.778 289,253 -0.02(-1.02%)
Feb 17, 2010 1.906 1.943 1.750 1.796 492,409 -0.08(-4.02%)
Feb 16, 2010 1.824 1.897 1.814 1.871 215,642 +0.05(+2.61%)
Feb 12, 2010 1.814 1.824 1.824 1.824 163,905 -0.06(-3.40%)
Feb 11, 2010 1.906 1.915 1.805 1.888 185,197 +0.02(+0.98%)
Feb 10, 2010 1.915 1.915 1.805 1.869 78,541 -0.03(-1.45%)
Feb 09, 2010 1.897 1.924 1.851 1.897 153,236 +0.05(+2.98%)
Feb 08, 2010 1.769 1.897 1.769 1.842 114,911 +0.03(+1.52%)
Feb 05, 2010 1.879 1.934 1.741 1.814 363,520 -0.10(-5.26%)
Feb 04, 2010 1.943 2.044 1.915 1.915 245,202 -0.06(-3.24%)
Feb 03, 2010 2.034 2.053 1.924 1.979 262,928 +0.07(+3.85%)
Feb 02, 2010 1.759 1.970 1.759 1.906 646,350 -0.06(-3.26%)
Feb 01, 2010 1.833 2.044 1.805 1.970 1,150,110 +0.16(+8.59%)
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%)
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.