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

Gray Television (NY: GTN )

6.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Nov 30, 2010 1.778 1.860 1.723 1.824 350,930 +0.01(+0.50%)
Nov 29, 2010 1.796 1.824 1.677 1.814 214,805 +0.01(+0.51%)
Nov 26, 2010 1.695 1.805 1.649 1.805 128,989 +0.07(+4.23%)
Nov 24, 2010 1.613 1.732 1.732 1.732 789,575 +0.14(+8.62%)
Nov 23, 2010 1.631 1.631 1.558 1.595 108,390 -0.05(-3.33%)
Nov 22, 2010 1.576 1.659 1.576 1.649 1,333,057 +0.05(+3.45%)
Nov 19, 2010 1.567 1.611 1.494 1.595 575,223 +0.02(+1.16%)
Nov 18, 2010 1.356 1.604 1.356 1.576 718,144 +0.19(+13.91%)
Nov 17, 2010 1.549 1.549 1.320 1.384 659,933 -0.16(-10.65%)
Nov 16, 2010 1.521 1.640 1.466 1.549 423,105 +0.03(+1.81%)
Nov 15, 2010 1.631 1.659 1.512 1.521 355,696 -0.09(-5.68%)
Nov 12, 2010 1.622 1.668 1.576 1.613 372,868 -0.04(-2.22%)
Nov 11, 2010 1.695 1.704 1.613 1.649 196,641 -0.06(-3.74%)
Nov 10, 2010 1.796 1.796 1.604 1.714 487,475 -0.08(-4.59%)
Nov 09, 2010 1.860 1.897 1.787 1.796 373,599 -0.05(-2.97%)
Nov 08, 2010 2.007 2.007 1.805 1.851 560,256 -0.03(-1.46%)
Nov 05, 2010 1.860 1.943 1.851 1.879 692,675 +0.04(+1.99%)
Nov 04, 2010 1.860 1.860 1.814 1.842 493,894 +0.01(+0.50%)
Nov 03, 2010 1.833 1.847 1.778 1.833 279,699 +0.00(+0.00%)
Nov 02, 2010 1.824 1.842 1.787 1.833 216,982 +0.05(+2.56%)
Nov 01, 2010 1.824 1.869 1.769 1.787 312,308 +0.00(+0.00%)
Oct 29, 2010 1.787 1.792 1.759 1.787 202,240 -0.01(-0.51%)
Oct 28, 2010 1.851 1.860 1.759 1.796 311,667 -0.04(-2.00%)
Oct 27, 2010 1.814 1.851 1.778 1.833 148,929 +0.00(+0.00%)
Oct 25, 2010 1.851 1.860 1.814 1.833 103,948 +0.00(+0.00%)
Oct 22, 2010 1.833 1.842 1.824 1.833 101,517 +0.01(+0.50%)
Oct 21, 2010 1.842 1.842 1.787 1.824 200,083 +0.00(+0.00%)
Oct 20, 2010 1.842 1.860 1.814 1.824 160,141 +0.00(+0.00%)
Oct 19, 2010 1.824 1.860 1.824 1.824 164,003 -0.01(-0.50%)
Oct 18, 2010 1.833 1.860 1.824 1.833 355,214 +0.00(+0.00%)
Oct 15, 2010 1.860 1.860 1.814 1.833 361,210 +0.00(+0.00%)
Oct 14, 2010 1.833 1.842 1.805 1.833 134,790 +0.01(+0.50%)
Oct 13, 2010 1.842 1.842 1.805 1.824 228,076 -0.01(-0.50%)
Oct 12, 2010 1.824 1.833 1.814 1.833 85,972 +0.00(+0.00%)
Oct 11, 2010 1.851 1.860 1.824 1.833 88,851 -0.01(-0.50%)
Oct 08, 2010 1.842 1.851 1.805 1.842 122,272 +0.02(+1.01%)
Oct 07, 2010 1.851 1.860 1.787 1.824 1,311 +0.00(+0.00%)
Oct 06, 2010 1.814 1.860 1.805 1.824 128,115 -0.01(-0.50%)
Oct 05, 2010 1.824 1.833 1.769 1.833 613 +0.05(+2.56%)
Oct 04, 2010 1.851 1.851 1.769 1.787 106,156 -0.05(-2.98%)
Oct 01, 2010 1.842 1.869 1.778 1.842 131,616 +0.00(+0.00%)
Sep 30, 2010 1.842 1.842 1.759 1.842 1,957 +0.02(+1.01%)
Sep 29, 2010 1.824 1.833 1.796 1.824 96,669 -0.01(-0.50%)
Sep 28, 2010 1.833 1.860 1.759 1.833 701 +0.02(+1.01%)
Sep 27, 2010 1.860 1.860 1.805 1.814 233,402 -0.05(-2.94%)
Sep 24, 2010 1.805 1.869 1.778 1.869 107,739 +0.10(+5.70%)
Sep 23, 2010 1.769 1.833 1.769 1.769 57,790 -0.05(-2.53%)
Sep 22, 2010 1.833 1.879 1.796 1.814 118,201 -0.03(-1.49%)
Sep 21, 2010 1.860 1.879 1.814 1.842 827 -0.02(-0.99%)
Sep 20, 2010 1.778 1.888 1.759 1.860 252,069 +0.09(+5.18%)
Sep 17, 2010 1.769 1.888 1.769 1.769 373,812 -0.16(-8.09%)
Sep 15, 2010 1.915 1.952 1.888 1.924 195 +0.01(+0.48%)
Sep 14, 2010 1.915 1.952 1.869 1.915 150,170 -0.02(-0.95%)
Sep 13, 2010 1.924 1.979 1.924 1.934 203,975 +0.04(+1.93%)
Sep 10, 2010 1.897 1.924 1.888 1.897 71,595 +0.00(+0.00%)
Sep 09, 2010 1.943 2.053 1.879 1.897 135,074 -0.01(-0.48%)
Sep 08, 2010 1.805 2.190 1.805 1.906 316 +0.11(+6.12%)
Sep 07, 2010 1.869 1.897 1.796 1.796 1,665 -0.08(-4.39%)
Sep 03, 2010 1.851 1.924 1.824 1.879 146,313 +0.05(+3.01%)
Sep 02, 2010 1.814 1.851 1.769 1.824 1,208 +0.00(+0.00%)
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.