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

Gray Television (NY: GTN )

6.480 +0.040 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jul 29, 2011 2.126 2.236 2.062 2.227 95,954 +0.06(+2.97%)
Jul 28, 2011 2.245 2.328 2.108 2.163 133,833 -0.07(-3.28%)
Jul 27, 2011 2.291 2.337 2.227 2.236 131,294 -0.07(-3.17%)
Jul 26, 2011 2.309 2.392 2.291 2.309 71,465 -0.01(-0.40%)
Jul 25, 2011 2.383 2.409 2.300 2.318 147,459 -0.15(-5.95%)
Jul 22, 2011 2.493 2.511 2.438 2.465 114,786 -0.05(-1.82%)
Jul 21, 2011 2.401 2.520 2.364 2.511 131,509 +0.12(+4.98%)
Jul 20, 2011 2.392 2.401 2.273 2.392 104,120 +0.01(+0.38%)
Jul 19, 2011 2.282 2.419 2.263 2.383 131,081 +0.13(+5.69%)
Jul 18, 2011 2.300 2.337 2.245 2.254 42,267 -0.05(-1.99%)
Jul 15, 2011 2.273 2.318 2.218 2.300 103,190 +0.04(+1.62%)
Jul 14, 2011 2.364 2.401 2.245 2.263 72,821 -0.09(-3.89%)
Jul 13, 2011 2.346 2.383 2.263 2.355 87,285 +0.03(+1.18%)
Jul 12, 2011 2.263 2.355 2.236 2.328 105,129 +0.06(+2.83%)
Jul 11, 2011 2.346 2.346 2.218 2.263 155,703 -0.12(-5.00%)
Jul 08, 2011 2.273 2.392 2.273 2.383 112,869 +0.04(+1.56%)
Jul 07, 2011 2.218 2.346 2.181 2.346 171,936 +0.16(+7.56%)
Jul 06, 2011 2.309 2.309 2.117 2.181 181,970 -0.13(-5.56%)
Jul 05, 2011 2.456 2.474 2.291 2.309 157,800 -0.16(-6.32%)
Jul 01, 2011 2.428 2.474 2.401 2.465 90,205 +0.05(+1.89%)
Jun 30, 2011 2.355 2.428 2.263 2.419 123,700 +0.06(+2.72%)
Jun 29, 2011 2.383 2.383 2.309 2.355 130,204 -0.01(-0.39%)
Jun 28, 2011 2.318 2.364 2.318 2.364 96,306 +0.05(+1.98%)
Jun 27, 2011 2.218 2.337 2.218 2.318 90,140 +0.08(+3.69%)
Jun 24, 2011 2.208 2.254 2.181 2.236 387,876 +0.05(+2.09%)
Jun 23, 2011 2.126 2.199 2.089 2.190 80,994 +0.03(+1.27%)
Jun 22, 2011 2.190 2.218 2.144 2.163 61,477 -0.04(-1.67%)
Jun 21, 2011 2.044 2.199 2.044 2.199 182,244 +0.17(+8.60%)
Jun 20, 2011 2.025 2.044 2.007 2.025 193,269 +0.03(+1.38%)
Jun 17, 2011 2.025 2.099 1.952 1.998 281,421 -0.01(-0.46%)
Jun 16, 2011 1.961 2.053 1.961 2.007 163,025 +0.05(+2.34%)
Jun 15, 2011 1.979 2.016 1.934 1.961 248,421 -0.05(-2.73%)
Jun 14, 2011 2.025 2.049 1.998 2.016 161,628 +0.02(+0.92%)
Jun 13, 2011 2.025 2.053 1.998 1.998 120,356 -0.02(-0.91%)
Jun 10, 2011 2.062 2.080 2.016 2.016 167,410 -0.05(-2.66%)
Jun 09, 2011 2.117 2.172 2.062 2.071 117,775 -0.05(-2.16%)
Jun 08, 2011 2.181 2.236 2.099 2.117 129,974 -0.08(-3.75%)
Jun 07, 2011 2.227 2.263 2.163 2.199 231,317 -0.02(-0.83%)
Jun 06, 2011 2.273 2.309 2.199 2.218 366,015 -0.07(-3.20%)
Jun 03, 2011 2.337 2.410 2.282 2.291 183,267 -0.21(-8.42%)
May 24, 2011 2.557 2.575 2.428 2.502 257,328 -0.05(-1.80%)
May 23, 2011 2.584 2.612 2.529 2.548 380,802 -0.04(-1.42%)
May 20, 2011 2.557 2.612 2.520 2.584 284,995 +0.03(+1.08%)
May 19, 2011 2.474 2.703 2.456 2.557 699,761 +0.11(+4.49%)
May 18, 2011 2.328 2.447 2.328 2.447 149,345 +0.12(+5.12%)
May 17, 2011 2.318 2.428 2.291 2.328 227,575 -0.02(-0.78%)
May 16, 2011 2.318 2.438 2.126 2.346 463,494 -0.05(-2.29%)
May 13, 2011 2.428 2.465 2.401 2.401 826,626 -0.04(-1.50%)
May 12, 2011 2.465 2.474 2.401 2.438 241,930 -0.06(-2.56%)
May 11, 2011 2.428 2.529 2.419 2.502 296,598 +0.08(+3.41%)
May 10, 2011 2.291 2.419 2.273 2.419 199,469 +0.16(+6.88%)
May 09, 2011 2.227 2.346 2.227 2.263 166,267 +0.05(+2.07%)
May 06, 2011 2.218 2.328 2.117 2.218 250,883 +0.03(+1.26%)
May 05, 2011 2.245 2.328 2.126 2.190 291,690 -0.09(-4.02%)
May 04, 2011 2.291 2.309 2.154 2.282 235,999 -0.02(-0.80%)
May 03, 2011 2.392 2.392 2.208 2.300 290,120 -0.09(-3.83%)
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.