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

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Oct 31, 2011 1.741 1.814 1.686 1.741 98,654 -0.04(-2.06%)
Oct 28, 2011 1.741 1.869 1.732 1.778 136,936 -0.14(-7.18%)
Oct 27, 2011 1.714 1.915 1.668 1.915 359,383 +0.28(+17.42%)
Oct 26, 2011 1.567 1.649 1.530 1.631 195,440 +0.12(+7.88%)
Oct 25, 2011 1.613 1.649 1.503 1.512 93,104 -0.12(-7.30%)
Oct 24, 2011 1.585 1.640 1.585 1.631 113,750 +0.05(+2.89%)
Oct 21, 2011 1.576 1.595 1.540 1.585 119,212 +0.07(+4.85%)
Oct 20, 2011 1.521 1.530 1.485 1.512 36,929 +0.00(+0.00%)
Oct 19, 2011 1.558 1.567 1.485 1.512 119,986 -0.04(-2.37%)
Oct 18, 2011 1.466 1.576 1.393 1.549 139,508 +0.10(+6.96%)
Oct 17, 2011 1.558 1.558 1.393 1.448 144,482 -0.14(-8.67%)
Oct 14, 2011 1.604 1.649 1.457 1.585 120,646 +0.02(+1.17%)
Oct 13, 2011 1.503 1.567 1.448 1.567 52,097 +0.05(+3.01%)
Oct 12, 2011 1.448 1.521 1.448 1.521 93,526 +0.08(+5.73%)
Oct 11, 2011 1.375 1.460 1.347 1.439 98,145 +0.03(+1.95%)
Oct 10, 2011 1.283 1.411 1.265 1.411 154,509 +0.16(+13.24%)
Oct 07, 2011 1.365 1.365 1.228 1.246 93,363 -0.11(-8.11%)
Oct 06, 2011 1.310 1.365 1.292 1.356 141,273 +0.03(+2.07%)
Oct 05, 2011 1.347 1.375 1.237 1.329 80,271 -0.03(-2.03%)
Oct 04, 2011 1.219 1.430 1.210 1.356 314,512 +0.16(+12.98%)
Oct 03, 2011 1.430 1.430 1.200 1.200 176,278 -0.23(-16.03%)
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%)
Sep 01, 2011 1.750 1.805 1.604 1.604 100,512 -0.14(-7.89%)
Aug 31, 2011 1.778 1.833 1.723 1.741 135,177 -0.04(-2.06%)
Aug 30, 2011 1.750 1.860 1.704 1.778 72,502 +0.00(+0.00%)
Aug 29, 2011 1.741 1.787 1.714 1.778 138,240 +0.06(+3.74%)
Aug 26, 2011 1.576 1.714 1.558 1.714 64,732 +0.12(+7.47%)
Aug 25, 2011 1.723 1.723 1.567 1.595 105,654 -0.11(-6.45%)
Aug 24, 2011 1.631 1.732 1.631 1.704 71,339 +0.06(+3.91%)
Aug 23, 2011 1.494 1.640 1.485 1.640 215,016 +0.15(+9.82%)
Aug 22, 2011 1.521 1.576 1.485 1.494 105,131 +0.03(+1.87%)
Aug 19, 2011 1.466 1.576 1.466 1.466 127,039 -0.04(-2.44%)
Aug 18, 2011 1.558 1.595 1.420 1.503 162,858 -0.16(-9.39%)
Aug 17, 2011 1.714 1.714 1.659 1.659 88,820 -0.05(-2.69%)
Aug 16, 2011 1.778 1.778 1.659 1.704 163,524 -0.07(-4.12%)
Aug 15, 2011 1.631 1.805 1.631 1.778 169,072 +0.16(+10.23%)
Aug 12, 2011 1.558 1.613 1.485 1.613 262,643 +0.07(+4.76%)
Aug 11, 2011 1.384 1.595 1.384 1.540 367,175 +0.21(+15.86%)
Aug 10, 2011 1.585 1.613 1.265 1.329 462,588 -0.27(-17.14%)
Aug 09, 2011 2.034 1.833 1.420 1.604 1,613,007 -0.10(-5.91%)
Aug 08, 2011 2.034 2.190 1.695 1.704 220,055 -0.34(-16.59%)
Aug 05, 2011 2.126 2.163 1.970 2.044 201,818 -0.04(-1.76%)
Aug 04, 2011 2.108 2.153 2.071 2.080 156,162 -0.08(-3.81%)
Aug 03, 2011 2.181 2.364 1.924 2.163 301,873 +0.00(+0.00%)
Aug 02, 2011 2.254 2.346 2.144 2.163 207,063 -0.12(-5.22%)
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.