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

Gray Television (NY: GTN )

6.460 +0.020 (+0.31%)
Streaming Delayed Price Updated: 2:48 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 (%)
Aug 31, 2010 1.770 1.861 1.678 1.770 628 -0.05(-2.53%)
Aug 30, 2010 1.861 1.925 1.788 1.815 224,011 -0.06(-3.41%)
Aug 27, 2010 1.880 1.907 1.843 1.880 186,389 +0.06(+3.54%)
Aug 26, 2010 1.834 1.989 1.806 1.815 1,290 -0.01(-0.50%)
Aug 25, 2010 1.806 1.843 1.742 1.825 1,275 +0.01(+0.51%)
Aug 24, 2010 1.925 1.980 1.815 1.815 5,754 -0.11(-5.71%)
Aug 23, 2010 1.999 2.136 1.925 1.925 182,437 -0.06(-3.23%)
Aug 20, 2010 1.852 2.301 1.770 1.990 525,672 +0.13(+6.90%)
Aug 19, 2010 2.035 2.045 1.861 1.861 4,455 -0.18(-8.97%)
Aug 18, 2010 2.054 2.090 2.035 2.045 18,124 -0.01(-0.45%)
Aug 17, 2010 2.090 2.118 2.035 2.054 3,270 +0.01(+0.45%)
Aug 16, 2010 2.155 2.219 2.035 2.045 167,938 -0.08(-3.88%)
Aug 13, 2010 2.127 2.411 2.118 2.127 154,211 -0.06(-2.93%)
Aug 12, 2010 1.999 2.292 1.999 2.191 211,963 -0.15(-6.27%)
Aug 11, 2010 2.485 2.530 2.274 2.338 5,052 -0.21(-8.27%)
Aug 10, 2010 2.622 2.622 2.475 2.549 2,303 -0.11(-4.14%)
Aug 09, 2010 2.586 2.696 2.567 2.659 74,905 +0.10(+3.94%)
Aug 06, 2010 2.558 2.677 2.521 2.558 116,420 -0.13(-4.78%)
Aug 05, 2010 2.641 2.741 2.586 2.686 182,326 -0.02(-0.68%)
Aug 04, 2010 2.439 2.705 2.420 2.705 206,462 +0.28(+11.32%)
Aug 03, 2010 2.393 2.521 2.320 2.430 198,527 +0.04(+1.53%)
Aug 02, 2010 2.430 2.494 2.375 2.393 198,840 +0.01(+0.38%)
Jul 30, 2010 2.384 2.494 2.164 2.384 196,835 +0.04(+1.56%)
Jul 29, 2010 2.393 2.457 2.292 2.347 143,267 -0.03(-1.16%)
Jul 28, 2010 2.375 2.521 2.356 2.375 1,872 -0.21(-8.16%)
Jul 27, 2010 2.485 2.595 2.475 2.586 182,557 +0.14(+5.62%)
Jul 26, 2010 2.292 2.512 2.255 2.448 442,832 +0.16(+6.80%)
Jul 23, 2010 2.182 2.310 2.182 2.292 172,326 +0.09(+4.17%)
Jul 22, 2010 2.127 2.237 2.104 2.200 351 +0.11(+5.26%)
Jul 21, 2010 2.191 2.219 2.063 2.090 148,988 -0.09(-4.20%)
Jul 20, 2010 2.109 2.210 2.045 2.182 157,699 +0.06(+2.59%)
Jul 19, 2010 2.200 2.237 2.072 2.127 111,521 -0.06(-2.52%)
Jul 16, 2010 2.182 2.329 2.164 2.182 324,560 -0.17(-7.03%)
Jul 15, 2010 2.393 2.393 2.237 2.347 285,645 -0.06(-2.29%)
Jul 14, 2010 2.420 2.421 2.338 2.402 213 -0.02(-0.76%)
Jul 13, 2010 2.420 2.420 2.246 2.420 6,203 +0.13(+5.60%)
Jul 12, 2010 2.301 2.320 2.228 2.292 158,242 -0.01(-0.40%)
Jul 09, 2010 2.301 2.320 2.191 2.301 139,218 +0.06(+2.45%)
Jul 08, 2010 2.246 2.255 2.191 2.246 2,384 +0.04(+1.66%)
Jul 07, 2010 2.063 2.228 2.045 2.210 331,266 +0.16(+7.59%)
Jul 06, 2010 2.054 2.246 2.008 2.054 2,340 -0.14(-6.28%)
Jul 02, 2010 2.191 2.265 1.944 2.191 395,513 +0.13(+6.22%)
Jul 01, 2010 2.237 2.246 1.953 2.063 962,365 -0.15(-6.64%)
Jun 30, 2010 2.210 2.365 2.200 2.210 4,172 -0.16(-6.59%)
Jun 29, 2010 2.530 2.530 2.310 2.365 281 -0.29(-11.03%)
Jun 25, 2010 2.659 2.751 2.530 2.659 5,319,351 +0.03(+1.05%)
Jun 24, 2010 2.760 2.787 2.567 2.631 308 -0.14(-4.97%)
Jun 23, 2010 2.787 2.833 2.659 2.769 224,417 +0.02(+0.67%)
Jun 22, 2010 2.751 2.842 2.686 2.751 401 -0.02(-0.66%)
Jun 21, 2010 2.586 2.778 2.586 2.769 370,491 +0.18(+7.09%)
Jun 18, 2010 2.586 2.815 2.586 2.586 195,035 -0.16(-5.69%)
Jun 17, 2010 2.806 2.842 2.696 2.741 411,192 -0.06(-2.29%)
Jun 16, 2010 2.705 2.833 2.677 2.806 135,817 +0.06(+2.00%)
Jun 15, 2010 2.641 2.751 2.576 2.751 137 +0.09(+3.45%)
Jun 14, 2010 2.668 2.686 2.604 2.659 142,410 +0.04(+1.40%)
Jun 11, 2010 2.613 2.641 2.540 2.622 163,587 +0.06(+2.51%)
Jun 10, 2010 2.301 2.595 2.283 2.558 870 +0.07(+2.95%)
Jun 09, 2010 2.622 2.622 2.466 2.485 82,172 -0.06(-2.52%)
Jun 08, 2010 2.576 2.586 2.448 2.549 271 +0.03(+1.09%)
Jun 07, 2010 2.586 2.659 2.457 2.521 275,958 -0.08(-3.17%)
Jun 04, 2010 2.604 2.842 2.586 2.604 143,221 -0.16(-5.65%)
Jun 03, 2010 2.586 2.787 2.549 2.760 241,789 +0.15(+5.61%)
Jun 02, 2010 2.741 2.741 2.567 2.613 451 -0.06(-2.06%)
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.