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

Gray Television (NY: GTN )

7.130 +0.390 (+5.79%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 28, 2011 1.989 2.053 1.970 2.034 204,093 +0.05(+2.78%)
Feb 25, 2011 1.879 2.016 1.879 1.979 129,802 +0.11(+5.88%)
Feb 24, 2011 1.851 1.897 1.824 1.869 217,416 +0.02(+0.99%)
Feb 23, 2011 1.869 1.961 1.805 1.851 169,488 -0.02(-0.98%)
Feb 22, 2011 2.044 2.154 1.860 1.869 332,944 -0.18(-8.93%)
Feb 18, 2011 2.044 2.099 1.998 2.053 213,746 +0.01(+0.45%)
Feb 17, 2011 2.135 2.135 2.016 2.044 387,730 -0.11(-5.11%)
Feb 16, 2011 2.199 2.254 2.144 2.154 230,213 -0.03(-1.26%)
Feb 15, 2011 2.108 2.254 2.071 2.181 729,512 +0.07(+3.48%)
Feb 14, 2011 1.943 2.108 1.869 2.108 657,886 +0.17(+9.00%)
Feb 11, 2011 1.851 1.970 1.833 1.934 365,256 +0.07(+3.94%)
Feb 10, 2011 1.750 1.860 1.750 1.860 291,663 +0.10(+5.73%)
Feb 09, 2011 1.741 1.769 1.714 1.759 970,823 +0.01(+0.52%)
Feb 08, 2011 1.741 1.759 1.714 1.750 151,022 +0.01(+0.53%)
Feb 07, 2011 1.769 1.773 1.723 1.741 357,704 -0.04(-2.06%)
Feb 04, 2011 1.778 1.787 1.750 1.778 109,338 -0.01(-0.51%)
Feb 03, 2011 1.787 1.787 1.750 1.787 85,109 +0.01(+0.52%)
Feb 02, 2011 1.824 1.869 1.769 1.778 310,567 -0.05(-2.51%)
Feb 01, 2011 1.824 1.851 1.778 1.824 95,226 +0.01(+0.50%)
Jan 31, 2011 1.805 1.814 1.769 1.814 108,433 +0.01(+0.51%)
Jan 28, 2011 1.860 1.860 1.787 1.805 234,390 -0.06(-3.43%)
Jan 27, 2011 1.934 2.007 1.842 1.869 277,721 -0.02(-0.97%)
Jan 26, 2011 1.833 1.888 1.796 1.888 135,545 +0.05(+3.00%)
Jan 25, 2011 1.796 1.833 1.787 1.833 121,955 +0.01(+0.50%)
Jan 24, 2011 1.805 1.824 1.778 1.824 211,350 +0.01(+0.50%)
Jan 21, 2011 1.796 1.824 1.787 1.814 326,373 +0.03(+1.54%)
Jan 20, 2011 1.769 1.824 1.769 1.787 209,128 -0.01(-0.51%)
Jan 19, 2011 1.824 1.824 1.769 1.796 304,681 -0.04(-2.00%)
Jan 18, 2011 1.860 1.879 1.814 1.833 196,941 -0.05(-2.44%)
Jan 14, 2011 1.842 1.897 1.842 1.879 117,594 +0.04(+1.99%)
Jan 13, 2011 1.842 1.851 1.778 1.842 408,541 +0.01(+0.50%)
Jan 12, 2011 1.842 1.961 1.787 1.833 273,002 +0.02(+1.01%)
Jan 11, 2011 1.824 1.833 1.769 1.814 111,877 +0.00(+0.00%)
Jan 10, 2011 1.805 1.850 1.770 1.814 106,285 +0.00(+0.00%)
Jan 07, 2011 1.824 1.869 1.778 1.814 110,751 +0.00(+0.00%)
Jan 06, 2011 1.805 1.824 1.801 1.814 78,432 +0.00(+0.00%)
Jan 05, 2011 1.833 1.860 1.796 1.814 103,768 -0.02(-1.00%)
Jan 04, 2011 1.805 1.842 1.801 1.833 269,701 +0.04(+2.04%)
Jan 03, 2011 1.732 1.805 1.714 1.796 145,846 +0.08(+4.81%)
Dec 31, 2010 1.778 1.778 1.704 1.714 66,372 -0.06(-3.61%)
Dec 30, 2010 1.778 1.796 1.732 1.778 376,628 -0.01(-0.51%)
Dec 29, 2010 1.759 1.796 1.759 1.787 99,805 +0.04(+2.09%)
Dec 28, 2010 1.769 1.796 1.732 1.750 81,429 +0.01(+0.53%)
Dec 27, 2010 1.778 1.789 1.714 1.741 82,187 -0.04(-2.06%)
Dec 23, 2010 1.796 1.796 1.778 1.778 139,120 -0.02(-1.02%)
Dec 22, 2010 1.787 1.796 1.769 1.796 138,204 +0.01(+0.51%)
Dec 21, 2010 1.805 1.805 1.778 1.787 133,761 +0.00(+0.00%)
Dec 20, 2010 1.833 1.842 1.778 1.787 173,658 -0.05(-2.50%)
Dec 17, 2010 1.796 1.833 1.769 1.833 345,457 +0.05(+3.09%)
Dec 16, 2010 1.805 1.814 1.778 1.778 148,441 -0.02(-1.02%)
Dec 15, 2010 1.842 1.842 1.769 1.796 3,990,376 -0.02(-1.01%)
Dec 14, 2010 1.796 1.814 1.750 1.814 126,047 +0.03(+1.54%)
Dec 13, 2010 1.796 1.824 1.778 1.787 137,144 -0.02(-1.01%)
Dec 10, 2010 1.824 1.833 1.778 1.805 113,360 -0.02(-1.01%)
Dec 09, 2010 1.769 1.824 1.723 1.824 156,185 +0.06(+3.65%)
Dec 08, 2010 1.769 1.769 1.723 1.759 91,829 +0.01(+0.52%)
Dec 07, 2010 1.787 1.787 1.704 1.750 110,541 -0.02(-1.04%)
Dec 06, 2010 1.714 1.796 1.714 1.769 107,741 +0.05(+2.66%)
Dec 03, 2010 1.723 1.750 1.659 1.723 119,957 -0.01(-0.53%)
Dec 02, 2010 1.787 1.805 1.704 1.732 124,811 -0.05(-2.58%)
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.