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 29, 2010 1.787 1.792 1.759 1.787 202,240 -0.01(-0.51%)
Oct 28, 2010 1.851 1.860 1.759 1.796 311,667 -0.04(-2.00%)
Oct 27, 2010 1.814 1.851 1.778 1.833 148,929 +0.00(+0.00%)
Oct 25, 2010 1.851 1.860 1.814 1.833 103,948 +0.00(+0.00%)
Oct 22, 2010 1.833 1.842 1.824 1.833 101,517 +0.01(+0.50%)
Oct 21, 2010 1.842 1.842 1.787 1.824 200,083 +0.00(+0.00%)
Oct 20, 2010 1.842 1.860 1.814 1.824 160,141 +0.00(+0.00%)
Oct 19, 2010 1.824 1.860 1.824 1.824 164,003 -0.01(-0.50%)
Oct 18, 2010 1.833 1.860 1.824 1.833 355,214 +0.00(+0.00%)
Oct 15, 2010 1.860 1.860 1.814 1.833 361,210 +0.00(+0.00%)
Oct 14, 2010 1.833 1.842 1.805 1.833 134,790 +0.01(+0.50%)
Oct 13, 2010 1.842 1.842 1.805 1.824 228,076 -0.01(-0.50%)
Oct 12, 2010 1.824 1.833 1.814 1.833 85,972 +0.00(+0.00%)
Oct 11, 2010 1.851 1.860 1.824 1.833 88,851 -0.01(-0.50%)
Oct 08, 2010 1.842 1.851 1.805 1.842 122,272 +0.02(+1.01%)
Oct 07, 2010 1.851 1.860 1.787 1.824 1,311 +0.00(+0.00%)
Oct 06, 2010 1.814 1.860 1.805 1.824 128,115 -0.01(-0.50%)
Oct 05, 2010 1.824 1.833 1.769 1.833 613 +0.05(+2.56%)
Oct 04, 2010 1.851 1.851 1.769 1.787 106,156 -0.05(-2.98%)
Oct 01, 2010 1.842 1.869 1.778 1.842 131,616 +0.00(+0.00%)
Sep 30, 2010 1.842 1.842 1.759 1.842 1,957 +0.02(+1.01%)
Sep 29, 2010 1.824 1.833 1.796 1.824 96,669 -0.01(-0.50%)
Sep 28, 2010 1.833 1.860 1.759 1.833 701 +0.02(+1.01%)
Sep 27, 2010 1.860 1.860 1.805 1.814 233,402 -0.05(-2.94%)
Sep 24, 2010 1.805 1.869 1.778 1.869 107,739 +0.10(+5.70%)
Sep 23, 2010 1.769 1.833 1.769 1.769 57,790 -0.05(-2.53%)
Sep 22, 2010 1.833 1.879 1.796 1.814 118,201 -0.03(-1.49%)
Sep 21, 2010 1.860 1.879 1.814 1.842 827 -0.02(-0.99%)
Sep 20, 2010 1.778 1.888 1.759 1.860 252,069 +0.09(+5.18%)
Sep 17, 2010 1.769 1.888 1.769 1.769 373,812 -0.16(-8.09%)
Sep 15, 2010 1.915 1.952 1.888 1.924 195 +0.01(+0.48%)
Sep 14, 2010 1.915 1.952 1.869 1.915 150,170 -0.02(-0.95%)
Sep 13, 2010 1.924 1.979 1.924 1.934 203,975 +0.04(+1.93%)
Sep 10, 2010 1.897 1.924 1.888 1.897 71,595 +0.00(+0.00%)
Sep 09, 2010 1.943 2.053 1.879 1.897 135,074 -0.01(-0.48%)
Sep 08, 2010 1.805 2.190 1.805 1.906 316 +0.11(+6.12%)
Sep 07, 2010 1.869 1.897 1.796 1.796 1,665 -0.08(-4.39%)
Sep 03, 2010 1.851 1.924 1.824 1.879 146,313 +0.05(+3.01%)
Sep 02, 2010 1.814 1.851 1.769 1.824 1,208 +0.00(+0.00%)
Sep 01, 2010 1.732 1.824 1.723 1.824 370,086 +0.05(+3.11%)
Aug 31, 2010 1.769 1.860 1.677 1.769 628 -0.05(-2.53%)
Aug 30, 2010 1.860 1.924 1.787 1.814 224,125 -0.06(-3.41%)
Aug 27, 2010 1.879 1.906 1.842 1.879 186,484 +0.06(+3.53%)
Aug 26, 2010 1.833 1.988 1.805 1.814 1,290 -0.01(-0.50%)
Aug 25, 2010 1.805 1.842 1.741 1.824 1,275 +0.01(+0.50%)
Aug 24, 2010 1.924 1.979 1.814 1.814 5,757 -0.11(-5.71%)
Aug 23, 2010 1.998 2.135 1.924 1.924 182,530 -0.06(-3.23%)
Aug 20, 2010 1.851 2.300 1.769 1.989 525,939 +0.13(+6.90%)
Aug 19, 2010 2.034 2.044 1.860 1.860 4,457 -0.18(-8.97%)
Aug 18, 2010 2.053 2.089 2.034 2.044 18,133 -0.01(-0.45%)
Aug 17, 2010 2.089 2.117 2.034 2.053 3,272 +0.01(+0.45%)
Aug 16, 2010 2.154 2.218 2.034 2.044 168,023 -0.08(-3.88%)
Aug 13, 2010 2.126 2.410 2.117 2.126 154,290 -0.06(-2.93%)
Aug 12, 2010 1.998 2.291 1.998 2.190 212,070 -0.15(-6.27%)
Aug 11, 2010 2.483 2.529 2.273 2.337 5,054 -0.21(-8.27%)
Aug 10, 2010 2.621 2.621 2.474 2.548 2,304 -0.11(-4.14%)
Aug 09, 2010 2.584 2.694 2.566 2.658 74,943 +0.10(+3.94%)
Aug 06, 2010 2.557 2.676 2.520 2.557 116,479 -0.13(-4.78%)
Aug 05, 2010 2.639 2.740 2.584 2.685 182,419 -0.02(-0.68%)
Aug 04, 2010 2.438 2.703 2.419 2.703 206,567 +0.27(+11.32%)
Aug 03, 2010 2.392 2.520 2.318 2.428 198,628 +0.04(+1.53%)
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.