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

Gray Television (NY: GTN )

6.650 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 28, 2010 2.740 2.767 2.676 2.740 98,277 +0.00(+0.00%)
May 27, 2010 2.694 2.749 2.612 2.740 383,574 +0.16(+6.03%)
May 26, 2010 2.520 2.676 2.474 2.584 248,036 +0.14(+5.62%)
May 25, 2010 2.566 2.566 2.364 2.447 413,509 -0.12(-4.64%)
May 24, 2010 2.401 2.694 2.401 2.566 260,714 +0.09(+3.70%)
May 21, 2010 2.474 2.612 2.291 2.474 576,016 +0.01(+0.37%)
May 20, 2010 2.703 2.703 2.465 2.465 648,757 -0.49(-16.46%)
May 19, 2010 3.107 3.262 2.887 2.951 309,698 -0.21(-6.67%)
May 18, 2010 3.372 3.372 3.134 3.162 307 -0.12(-3.63%)
May 17, 2010 3.244 3.281 3.079 3.281 396,331 +0.06(+1.99%)
May 14, 2010 3.216 3.455 3.116 3.216 267,909 -0.20(-5.90%)
May 13, 2010 3.482 3.528 3.372 3.418 261,179 +0.03(+0.81%)
May 12, 2010 3.189 3.391 3.143 3.391 223,843 +0.20(+6.32%)
May 11, 2010 3.253 3.336 3.143 3.189 984 -0.08(-2.52%)
May 10, 2010 3.308 3.345 3.226 3.271 390,265 +0.06(+2.00%)
May 07, 2010 3.207 3.611 3.059 3.207 588,365 -0.04(-1.13%)
May 06, 2010 3.381 3.473 2.978 3.244 500,002 -0.15(-4.32%)
May 05, 2010 3.391 3.519 3.301 3.391 263,693 -0.16(-4.64%)
May 04, 2010 3.638 3.638 3.528 3.556 1,186,593 -0.02(-0.51%)
May 03, 2010 3.418 3.647 3.281 3.574 842,820 +0.14(+4.00%)
Apr 30, 2010 3.611 3.611 3.317 3.436 231,324 -0.17(-4.82%)
Apr 29, 2010 3.666 3.748 3.574 3.611 349,384 -0.05(-1.25%)
Apr 28, 2010 3.620 3.675 3.446 3.656 657,417 +0.07(+2.05%)
Apr 27, 2010 3.940 3.940 3.271 3.583 958,771 -0.30(-7.78%)
Apr 26, 2010 4.160 4.472 3.849 3.885 1,055,952 -0.27(-6.40%)
Apr 23, 2010 3.684 4.215 3.666 4.151 1,298,599 +0.47(+12.69%)
Apr 22, 2010 3.372 3.711 3.345 3.684 567,547 +0.22(+6.35%)
Apr 21, 2010 3.198 3.592 3.180 3.464 651 +0.35(+11.18%)
Apr 20, 2010 3.070 3.180 2.932 3.116 1,299 +0.19(+6.58%)
Apr 19, 2010 2.822 3.070 2.822 2.923 316,929 -0.05(-1.85%)
Apr 16, 2010 2.942 3.070 2.822 2.978 348,312 -0.03(-0.91%)
Apr 15, 2010 3.198 3.226 2.813 3.006 763,910 -0.20(-6.29%)
Apr 14, 2010 2.832 3.271 2.758 3.207 769,773 +0.38(+13.27%)
Apr 13, 2010 2.740 2.850 2.667 2.832 446,260 +0.16(+6.19%)
Apr 12, 2010 2.557 2.749 2.522 2.667 434,728 +0.15(+5.82%)
Apr 09, 2010 2.529 2.557 2.483 2.520 266,692 +0.06(+2.61%)
Apr 08, 2010 2.373 2.538 2.291 2.456 372,049 +0.03(+1.13%)
Apr 07, 2010 2.309 2.446 2.245 2.428 326,809 +0.12(+5.16%)
Apr 06, 2010 2.337 2.428 2.263 2.309 193,778 +0.06(+2.86%)
Apr 05, 2010 2.218 2.318 2.154 2.245 241,710 +0.05(+2.08%)
Apr 01, 2010 2.154 2.199 2.199 2.199 104,541 +0.09(+4.35%)
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%)
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.