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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Feb 26, 2010 1.558 1.576 1.512 1.521 220,029 -0.04(-2.35%)
Feb 25, 2010 1.585 1.595 1.558 1.558 94,599 -0.03(-1.73%)
Feb 24, 2010 1.549 1.613 1.549 1.585 334,606 +0.01(+0.58%)
Feb 23, 2010 1.787 1.787 1.576 1.576 1,256,468 -0.20(-11.34%)
Feb 22, 2010 1.879 1.979 1.759 1.778 393,944 -0.05(-3.00%)
Feb 19, 2010 1.759 1.833 1.750 1.833 245,566 +0.05(+3.09%)
Feb 18, 2010 1.824 1.833 1.750 1.778 289,253 -0.02(-1.02%)
Feb 17, 2010 1.906 1.943 1.750 1.796 492,409 -0.08(-4.02%)
Feb 16, 2010 1.824 1.897 1.814 1.871 215,642 +0.05(+2.61%)
Feb 12, 2010 1.814 1.824 1.824 1.824 163,905 -0.06(-3.40%)
Feb 11, 2010 1.906 1.915 1.805 1.888 185,197 +0.02(+0.98%)
Feb 10, 2010 1.915 1.915 1.805 1.869 78,541 -0.03(-1.45%)
Feb 09, 2010 1.897 1.924 1.851 1.897 153,236 +0.05(+2.98%)
Feb 08, 2010 1.769 1.897 1.769 1.842 114,911 +0.03(+1.52%)
Feb 05, 2010 1.879 1.934 1.741 1.814 363,520 -0.10(-5.26%)
Feb 04, 2010 1.943 2.044 1.915 1.915 245,202 -0.06(-3.24%)
Feb 03, 2010 2.034 2.053 1.924 1.979 262,928 +0.07(+3.85%)
Feb 02, 2010 1.759 1.970 1.759 1.906 646,350 -0.06(-3.26%)
Feb 01, 2010 1.833 2.044 1.805 1.970 1,150,110 +0.16(+8.59%)
Jan 29, 2010 1.833 1.842 1.805 1.814 116,512 -0.02(-1.00%)
Jan 28, 2010 1.814 1.833 1.778 1.833 183,934 +0.01(+0.50%)
Jan 27, 2010 1.833 1.833 1.759 1.824 254,076 +0.07(+4.19%)
Jan 26, 2010 1.824 1.860 1.741 1.750 215,573 -0.08(-4.50%)
Jan 25, 2010 1.970 1.970 1.796 1.833 427,370 +0.07(+4.17%)
Jan 22, 2010 1.741 1.796 1.677 1.759 352,198 +0.03(+1.59%)
Jan 21, 2010 1.769 1.805 1.732 1.732 178,275 -0.07(-4.06%)
Jan 20, 2010 1.833 1.842 1.741 1.805 127,831 -0.09(-4.83%)
Jan 19, 2010 1.924 1.943 1.750 1.897 301,276 -0.05(-2.36%)
Jan 15, 2010 1.805 1.943 1.943 1.943 236,473 +0.16(+8.72%)
Jan 14, 2010 1.741 1.805 1.723 1.787 136,749 +0.04(+2.09%)
Jan 13, 2010 1.695 1.769 1.631 1.750 203,604 +0.05(+3.24%)
Jan 12, 2010 1.714 1.805 1.677 1.695 224,479 -0.17(-9.31%)
Jan 11, 2010 1.961 1.961 1.833 1.869 146,974 -0.03(-1.45%)
Jan 08, 2010 1.842 1.897 1.778 1.897 299,457 +0.05(+2.98%)
Jan 07, 2010 1.769 1.869 1.695 1.842 226,336 +0.05(+2.56%)
Jan 06, 2010 1.567 1.879 1.567 1.796 851,365 +0.16(+9.50%)
Jan 05, 2010 1.457 1.677 1.402 1.640 682,982 +0.19(+13.29%)
Jan 04, 2010 1.439 1.457 1.393 1.448 192,333 +0.07(+5.33%)
Dec 31, 2009 1.365 1.375 1.375 1.375 85,553 -0.01(-0.66%)
Dec 30, 2009 1.402 1.457 1.375 1.384 187,669 -0.05(-3.82%)
Dec 29, 2009 1.420 1.457 1.375 1.439 139,646 -0.03(-1.87%)
Dec 28, 2009 1.384 1.466 1.375 1.466 252,514 +0.11(+8.11%)
Dec 24, 2009 1.310 1.356 1.310 1.356 41,441 +0.04(+2.77%)
Dec 23, 2009 1.402 1.402 1.319 1.320 150,045 -0.06(-4.63%)
Dec 22, 2009 1.100 1.420 1.045 1.384 185,340 +0.00(+0.00%)
Dec 21, 2009 1.448 1.448 1.365 1.384 206,442 -0.05(-3.82%)
Dec 18, 2009 1.375 1.439 1.356 1.439 129,595 +0.05(+3.29%)
Dec 17, 2009 1.475 1.475 1.356 1.393 342,048 -0.06(-4.40%)
Dec 16, 2009 1.604 1.604 1.448 1.457 251,083 -0.03(-1.85%)
Dec 15, 2009 1.439 1.485 1.420 1.485 191,997 +0.07(+5.19%)
Dec 14, 2009 1.338 1.439 1.338 1.411 239,202 +0.03(+1.99%)
Dec 11, 2009 1.393 1.393 1.292 1.384 353,140 -0.02(-1.31%)
Dec 10, 2009 1.448 1.448 1.356 1.402 225,808 -0.02(-1.29%)
Dec 09, 2009 1.393 1.430 0.4765 1.420 305,315 +0.03(+1.97%)
Dec 08, 2009 1.173 1.420 1.164 1.393 730,572 +0.14(+10.95%)
Dec 07, 2009 1.283 1.283 1.210 1.255 249,368 -0.04(-2.83%)
Dec 04, 2009 1.246 1.329 1.246 1.292 478,620 +0.10(+8.45%)
Dec 03, 2009 1.237 1.356 1.164 1.191 668,146 -0.07(-5.80%)
Dec 02, 2009 1.091 1.270 1.054 1.265 1,020,267 +0.26(+25.45%)
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.