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: 7:00 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 (%)
Sep 30, 2011 1.494 1.503 1.430 1.430 77,781 -0.10(-6.59%)
Sep 29, 2011 1.530 1.549 1.466 1.530 48,862 +0.05(+3.09%)
Sep 28, 2011 1.613 1.631 1.448 1.485 74,096 -0.14(-8.47%)
Sep 27, 2011 1.613 1.622 1.558 1.622 120,615 +0.05(+2.91%)
Sep 26, 2011 1.439 1.576 1.439 1.576 81,075 +0.16(+11.69%)
Sep 23, 2011 1.393 1.485 1.393 1.411 63,916 +0.03(+1.99%)
Sep 22, 2011 1.402 1.475 1.375 1.384 148,194 -0.08(-5.62%)
Sep 21, 2011 1.540 1.585 1.457 1.466 103,894 -0.06(-4.19%)
Sep 20, 2011 1.659 1.668 1.530 1.530 76,647 -0.11(-6.70%)
Sep 19, 2011 1.622 1.659 1.567 1.640 77,936 -0.02(-1.10%)
Sep 16, 2011 1.631 1.659 1.494 1.659 233,259 +0.05(+2.84%)
Sep 15, 2011 1.659 1.659 1.558 1.613 95,413 -0.02(-1.12%)
Sep 14, 2011 1.558 1.659 1.494 1.631 104,901 +0.09(+5.95%)
Sep 13, 2011 1.494 1.576 1.466 1.540 73,538 +0.05(+3.07%)
Sep 12, 2011 1.475 1.540 1.411 1.494 65,095 +0.02(+1.24%)
Sep 09, 2011 1.485 1.567 1.457 1.475 154,996 -0.03(-1.83%)
Sep 08, 2011 1.622 1.686 1.485 1.503 95,330 -0.13(-7.86%)
Sep 07, 2011 1.530 1.686 1.530 1.631 121,208 +0.12(+7.88%)
Sep 06, 2011 1.521 1.549 1.466 1.512 122,027 -0.01(-0.60%)
Sep 02, 2011 1.567 1.567 1.521 1.521 177,766 -0.08(-5.14%)
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.