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 (%)
Jun 30, 2011 2.356 2.430 2.265 2.420 123,637 +0.06(+2.72%)
Jun 29, 2011 2.384 2.384 2.310 2.356 130,138 -0.01(-0.39%)
Jun 28, 2011 2.320 2.365 2.320 2.365 96,257 +0.05(+1.98%)
Jun 27, 2011 2.219 2.338 2.219 2.320 90,094 +0.08(+3.69%)
Jun 24, 2011 2.210 2.256 2.182 2.237 387,679 +0.05(+2.09%)
Jun 23, 2011 2.127 2.200 2.090 2.191 80,953 +0.03(+1.27%)
Jun 22, 2011 2.191 2.219 2.145 2.164 61,446 -0.04(-1.67%)
Jun 21, 2011 2.045 2.200 2.045 2.200 182,152 +0.17(+8.60%)
Jun 20, 2011 2.026 2.045 2.008 2.026 193,171 +0.03(+1.38%)
Jun 17, 2011 2.026 2.100 1.953 1.999 281,278 -0.01(-0.46%)
Jun 16, 2011 1.962 2.054 1.962 2.008 162,942 +0.05(+2.34%)
Jun 15, 2011 1.980 2.017 1.935 1.962 248,295 -0.06(-2.73%)
Jun 14, 2011 2.026 2.050 1.999 2.017 161,546 +0.02(+0.92%)
Jun 13, 2011 2.026 2.054 1.999 1.999 120,295 -0.02(-0.91%)
Jun 10, 2011 2.063 2.081 2.017 2.017 167,325 -0.06(-2.65%)
Jun 09, 2011 2.118 2.173 2.063 2.072 117,715 -0.05(-2.16%)
Jun 08, 2011 2.182 2.237 2.100 2.118 129,908 -0.08(-3.75%)
Jun 07, 2011 2.228 2.265 2.164 2.200 231,199 -0.02(-0.83%)
Jun 06, 2011 2.274 2.310 2.200 2.219 365,829 -0.07(-3.20%)
Jun 03, 2011 2.338 2.411 2.283 2.292 183,174 -0.21(-8.43%)
May 24, 2011 2.558 2.576 2.430 2.503 257,197 -0.05(-1.80%)
May 23, 2011 2.586 2.613 2.530 2.549 380,609 -0.04(-1.42%)
May 20, 2011 2.558 2.613 2.521 2.586 284,850 +0.03(+1.08%)
May 19, 2011 2.475 2.705 2.457 2.558 699,405 +0.11(+4.49%)
May 18, 2011 2.329 2.448 2.329 2.448 149,270 +0.12(+5.12%)
May 17, 2011 2.320 2.430 2.292 2.329 227,459 -0.02(-0.78%)
May 16, 2011 2.320 2.439 2.127 2.347 463,258 -0.06(-2.29%)
May 13, 2011 2.430 2.466 2.402 2.402 826,206 -0.04(-1.50%)
May 12, 2011 2.466 2.475 2.402 2.439 241,807 -0.06(-2.56%)
May 11, 2011 2.430 2.530 2.420 2.503 296,448 +0.08(+3.41%)
May 10, 2011 2.292 2.420 2.274 2.420 199,367 +0.16(+6.88%)
May 09, 2011 2.228 2.347 2.228 2.265 166,183 +0.05(+2.07%)
May 06, 2011 2.219 2.329 2.118 2.219 250,755 +0.03(+1.25%)
May 05, 2011 2.246 2.329 2.127 2.191 291,542 -0.09(-4.02%)
May 04, 2011 2.292 2.310 2.155 2.283 235,879 -0.02(-0.80%)
May 03, 2011 2.393 2.393 2.210 2.301 289,972 -0.09(-3.83%)
May 02, 2011 2.439 2.439 2.375 2.393 291,594 -0.17(-6.45%)
Apr 29, 2011 2.466 2.613 2.430 2.558 363,510 +0.10(+4.10%)
Apr 28, 2011 2.466 2.494 2.414 2.457 195,136 -0.01(-0.37%)
Apr 27, 2011 2.466 2.521 2.365 2.466 281,517 +0.00(+0.00%)
Apr 26, 2011 2.338 2.476 2.338 2.466 462,466 +0.15(+6.32%)
Apr 25, 2011 2.310 2.320 2.283 2.320 272,458 +0.08(+3.69%)
Apr 21, 2011 2.136 2.283 2.136 2.237 388,602 +0.11(+5.17%)
Apr 20, 2011 2.063 2.127 2.063 2.127 159,027 +0.10(+4.98%)
Apr 19, 2011 2.026 2.045 1.990 2.026 208,110 +0.00(+0.00%)
Apr 18, 2011 2.045 2.072 1.999 2.026 174,062 -0.07(-3.49%)
Apr 15, 2011 1.999 2.164 1.999 2.100 486,850 +0.09(+4.57%)
Apr 14, 2011 1.971 2.008 1.971 2.008 150,663 +0.01(+0.46%)
Apr 13, 2011 1.971 2.026 1.944 1.999 165,236 +0.04(+1.87%)
Apr 12, 2011 1.971 1.990 1.925 1.962 208,786 -0.03(-1.38%)
Apr 11, 2011 2.155 2.182 1.980 1.990 610,804 -0.19(-8.82%)
Apr 08, 2011 2.200 2.237 2.136 2.182 240,174 +0.00(+0.00%)
Apr 07, 2011 2.191 2.200 2.109 2.182 424,426 -0.01(-0.42%)
Apr 06, 2011 2.145 2.200 2.063 2.191 436,810 +0.07(+3.46%)
Apr 05, 2011 2.090 2.118 2.045 2.118 393,375 +0.04(+1.76%)
Apr 04, 2011 2.035 2.100 2.035 2.081 220,802 +0.06(+2.71%)
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.