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

Gray Television (NY: GTN )

6.700 +0.040 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
May 24, 2011 2.557 2.575 2.428 2.502 257,328 -0.05(-1.80%)
May 23, 2011 2.584 2.612 2.529 2.548 380,802 -0.04(-1.42%)
May 20, 2011 2.557 2.612 2.520 2.584 284,995 +0.03(+1.08%)
May 19, 2011 2.474 2.703 2.456 2.557 699,761 +0.11(+4.49%)
May 18, 2011 2.328 2.447 2.328 2.447 149,345 +0.12(+5.12%)
May 17, 2011 2.318 2.428 2.291 2.328 227,575 -0.02(-0.78%)
May 16, 2011 2.318 2.438 2.126 2.346 463,494 -0.05(-2.29%)
May 13, 2011 2.428 2.465 2.401 2.401 826,626 -0.04(-1.50%)
May 12, 2011 2.465 2.474 2.401 2.438 241,930 -0.06(-2.56%)
May 11, 2011 2.428 2.529 2.419 2.502 296,598 +0.08(+3.41%)
May 10, 2011 2.291 2.419 2.273 2.419 199,469 +0.16(+6.88%)
May 09, 2011 2.227 2.346 2.227 2.263 166,267 +0.05(+2.07%)
May 06, 2011 2.218 2.328 2.117 2.218 250,883 +0.03(+1.26%)
May 05, 2011 2.245 2.328 2.126 2.190 291,690 -0.09(-4.02%)
May 04, 2011 2.291 2.309 2.154 2.282 235,999 -0.02(-0.80%)
May 03, 2011 2.392 2.392 2.208 2.300 290,120 -0.09(-3.83%)
May 02, 2011 2.438 2.438 2.373 2.392 291,742 -0.16(-6.45%)
Apr 29, 2011 2.465 2.612 2.428 2.557 363,695 +0.10(+4.10%)
Apr 28, 2011 2.465 2.493 2.413 2.456 195,236 -0.01(-0.37%)
Apr 27, 2011 2.465 2.520 2.364 2.465 281,660 +0.00(+0.00%)
Apr 26, 2011 2.337 2.475 2.337 2.465 462,701 +0.15(+6.32%)
Apr 25, 2011 2.309 2.318 2.282 2.318 272,596 +0.08(+3.69%)
Apr 21, 2011 2.135 2.282 2.135 2.236 388,800 +0.11(+5.17%)
Apr 20, 2011 2.062 2.126 2.062 2.126 159,108 +0.10(+4.98%)
Apr 19, 2011 2.025 2.044 1.989 2.025 208,216 +0.00(+0.00%)
Apr 18, 2011 2.044 2.071 1.998 2.025 174,151 -0.07(-3.49%)
Apr 15, 2011 1.998 2.163 1.998 2.099 487,097 +0.09(+4.57%)
Apr 14, 2011 1.970 2.007 1.970 2.007 150,740 +0.01(+0.46%)
Apr 13, 2011 1.970 2.025 1.943 1.998 165,320 +0.04(+1.87%)
Apr 12, 2011 1.970 1.989 1.924 1.961 208,893 -0.03(-1.38%)
Apr 11, 2011 2.154 2.181 1.979 1.989 611,114 -0.19(-8.82%)
Apr 08, 2011 2.199 2.236 2.135 2.181 240,296 +0.00(+0.00%)
Apr 07, 2011 2.190 2.199 2.108 2.181 424,642 -0.01(-0.42%)
Apr 06, 2011 2.144 2.199 2.062 2.190 437,032 +0.07(+3.46%)
Apr 05, 2011 2.089 2.117 2.044 2.117 393,575 +0.04(+1.76%)
Apr 04, 2011 2.034 2.099 2.034 2.080 220,914 +0.05(+2.71%)
Apr 01, 2011 1.924 2.062 1.924 2.025 442,227 +0.13(+6.76%)
Mar 31, 2011 1.897 1.961 1.888 1.897 1,036,763 -0.02(-0.96%)
Mar 30, 2011 1.915 1.915 1.915 1.915 433,858 -0.01(-0.48%)
Mar 29, 2011 1.934 1.943 1.879 1.924 88,313 -0.01(-0.47%)
Mar 28, 2011 1.998 2.016 1.915 1.934 140,693 -0.06(-3.21%)
Mar 25, 2011 1.970 2.007 1.897 1.998 135,805 +0.05(+2.35%)
Mar 24, 2011 1.961 1.970 1.943 1.952 199,388 +0.01(+0.47%)
Mar 23, 2011 1.915 1.943 1.860 1.943 124,258 +0.03(+1.44%)
Mar 22, 2011 1.970 1.979 1.915 1.915 153,243 -0.05(-2.34%)
Mar 21, 2011 1.961 1.970 1.943 1.961 212,972 +0.09(+4.90%)
Mar 18, 2011 1.879 1.906 1.833 1.869 728,126 +0.01(+0.49%)
Mar 17, 2011 1.924 1.943 1.851 1.860 773,039 -0.01(-0.49%)
Mar 16, 2011 1.989 2.016 1.860 1.869 202,084 -0.13(-6.42%)
Mar 15, 2011 1.961 2.099 1.934 1.998 802,189 -0.10(-4.80%)
Mar 14, 2011 2.163 2.190 2.089 2.099 153,519 -0.09(-4.18%)
Mar 11, 2011 2.126 2.254 2.034 2.190 567,930 +0.06(+3.02%)
Mar 10, 2011 2.099 2.163 2.034 2.126 575,675 +0.00(+0.00%)
Mar 09, 2011 2.099 2.309 2.099 2.126 706,290 +0.01(+0.43%)
Mar 08, 2011 2.053 2.163 2.044 2.117 457,267 +0.05(+2.67%)
Mar 07, 2011 2.117 2.126 2.025 2.062 444,863 -0.05(-2.17%)
Mar 04, 2011 2.135 2.154 2.080 2.108 337,931 -0.02(-0.86%)
Mar 03, 2011 2.172 2.273 2.089 2.126 304,529 -0.03(-1.28%)
Mar 02, 2011 2.016 2.172 1.989 2.154 517,280 +0.13(+6.33%)
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.