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 (%)
Nov 30, 2010 1.779 1.861 1.724 1.825 350,752 +0.01(+0.51%)
Nov 29, 2010 1.797 1.825 1.678 1.815 214,696 +0.01(+0.51%)
Nov 26, 2010 1.696 1.806 1.650 1.806 128,924 +0.07(+4.23%)
Nov 24, 2010 1.614 1.733 1.733 1.733 789,173 +0.14(+8.62%)
Nov 23, 2010 1.632 1.632 1.559 1.595 108,335 -0.06(-3.33%)
Nov 22, 2010 1.577 1.659 1.577 1.650 1,332,380 +0.06(+3.45%)
Nov 19, 2010 1.568 1.612 1.494 1.595 574,931 +0.02(+1.16%)
Nov 18, 2010 1.357 1.604 1.357 1.577 717,779 +0.19(+13.91%)
Nov 17, 2010 1.549 1.549 1.320 1.384 659,598 -0.17(-10.65%)
Nov 16, 2010 1.522 1.641 1.467 1.549 422,890 +0.03(+1.81%)
Nov 15, 2010 1.632 1.659 1.513 1.522 355,515 -0.09(-5.68%)
Nov 12, 2010 1.623 1.669 1.577 1.614 372,678 -0.04(-2.22%)
Nov 11, 2010 1.696 1.705 1.614 1.650 196,541 -0.06(-3.74%)
Nov 10, 2010 1.797 1.797 1.604 1.715 487,227 -0.08(-4.59%)
Nov 09, 2010 1.861 1.898 1.788 1.797 373,409 -0.06(-2.97%)
Nov 08, 2010 2.008 2.008 1.806 1.852 559,971 -0.03(-1.46%)
Nov 05, 2010 1.861 1.944 1.852 1.880 692,323 +0.04(+1.99%)
Nov 04, 2010 1.861 1.861 1.815 1.843 493,643 +0.01(+0.50%)
Nov 03, 2010 1.834 1.847 1.779 1.834 279,557 +0.00(+0.00%)
Nov 02, 2010 1.825 1.843 1.788 1.834 216,872 +0.05(+2.56%)
Nov 01, 2010 1.825 1.870 1.770 1.788 312,149 +0.00(+0.00%)
Oct 29, 2010 1.788 1.792 1.760 1.788 202,138 -0.01(-0.51%)
Oct 28, 2010 1.852 1.861 1.760 1.797 311,509 -0.04(-2.00%)
Oct 27, 2010 1.815 1.852 1.779 1.834 148,853 +0.00(+0.00%)
Oct 25, 2010 1.852 1.861 1.815 1.834 103,896 +0.00(+0.00%)
Oct 22, 2010 1.834 1.843 1.825 1.834 101,466 +0.01(+0.50%)
Oct 21, 2010 1.843 1.843 1.788 1.825 199,981 +0.00(+0.00%)
Oct 20, 2010 1.843 1.861 1.815 1.825 160,060 +0.00(+0.00%)
Oct 19, 2010 1.825 1.861 1.825 1.825 163,920 -0.01(-0.50%)
Oct 18, 2010 1.834 1.861 1.825 1.834 355,033 +0.00(+0.00%)
Oct 15, 2010 1.861 1.861 1.815 1.834 361,026 +0.00(+0.00%)
Oct 14, 2010 1.834 1.843 1.806 1.834 134,722 +0.01(+0.50%)
Oct 13, 2010 1.843 1.843 1.806 1.825 227,960 -0.01(-0.50%)
Oct 12, 2010 1.825 1.834 1.815 1.834 85,929 +0.00(+0.00%)
Oct 11, 2010 1.852 1.861 1.825 1.834 88,806 -0.01(-0.50%)
Oct 08, 2010 1.843 1.852 1.806 1.843 122,209 +0.02(+1.01%)
Oct 07, 2010 1.852 1.861 1.788 1.825 1,311 +0.00(+0.00%)
Oct 06, 2010 1.815 1.861 1.806 1.825 128,050 -0.01(-0.50%)
Oct 05, 2010 1.825 1.834 1.770 1.834 612 +0.05(+2.56%)
Oct 04, 2010 1.852 1.852 1.770 1.788 106,102 -0.06(-2.99%)
Oct 01, 2010 1.843 1.870 1.779 1.843 131,549 +0.00(+0.00%)
Sep 30, 2010 1.843 1.843 1.760 1.843 1,956 +0.02(+1.01%)
Sep 29, 2010 1.825 1.834 1.797 1.825 96,620 -0.01(-0.50%)
Sep 28, 2010 1.834 1.861 1.760 1.834 701 +0.02(+1.01%)
Sep 27, 2010 1.861 1.861 1.806 1.815 233,283 -0.06(-2.94%)
Sep 24, 2010 1.806 1.870 1.779 1.870 107,685 +0.10(+5.70%)
Sep 23, 2010 1.770 1.834 1.770 1.770 57,760 -0.05(-2.53%)
Sep 22, 2010 1.834 1.880 1.797 1.815 118,141 -0.03(-1.49%)
Sep 21, 2010 1.861 1.880 1.815 1.843 826 -0.02(-0.98%)
Sep 20, 2010 1.779 1.889 1.760 1.861 251,941 +0.09(+5.18%)
Sep 17, 2010 1.770 1.889 1.770 1.770 373,622 -0.16(-8.10%)
Sep 15, 2010 1.916 1.953 1.889 1.925 195 +0.01(+0.48%)
Sep 14, 2010 1.916 1.953 1.870 1.916 150,094 -0.02(-0.95%)
Sep 13, 2010 1.925 1.980 1.925 1.935 203,872 +0.04(+1.93%)
Sep 10, 2010 1.898 1.925 1.889 1.898 71,559 +0.00(+0.00%)
Sep 09, 2010 1.944 2.054 1.880 1.898 135,005 -0.01(-0.48%)
Sep 08, 2010 1.806 2.191 1.806 1.907 316 +0.11(+6.12%)
Sep 07, 2010 1.870 1.898 1.797 1.797 1,664 -0.08(-4.39%)
Sep 03, 2010 1.852 1.925 1.825 1.880 146,238 +0.06(+3.02%)
Sep 02, 2010 1.815 1.852 1.770 1.825 1,207 +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.