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

Gray Television (NY: GTN )

6.860 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2011 1.503 1.585 1.457 1.558 199,594 +0.11(+7.60%)
Nov 29, 2011 1.521 1.549 1.439 1.448 91,676 -0.07(-4.82%)
Nov 28, 2011 1.512 1.576 1.476 1.521 134,305 +0.09(+6.41%)
Nov 25, 2011 1.448 1.604 1.430 1.430 54,603 -0.02(-1.27%)
Nov 23, 2011 1.558 1.567 1.448 1.448 159,595 -0.12(-7.60%)
Nov 22, 2011 1.567 1.613 1.540 1.567 75,688 +0.01(+0.59%)
Nov 21, 2011 1.604 1.622 1.558 1.558 72,225 -0.09(-5.56%)
Nov 18, 2011 1.604 1.695 1.567 1.649 88,253 +0.04(+2.27%)
Nov 17, 2011 1.649 1.686 1.604 1.613 128,888 -0.03(-1.68%)
Nov 16, 2011 1.704 1.759 1.604 1.640 70,217 -0.10(-5.79%)
Nov 15, 2011 1.649 1.778 1.649 1.741 41,196 +0.09(+5.56%)
Nov 14, 2011 1.741 1.787 1.631 1.649 71,939 -0.09(-5.26%)
Nov 11, 2011 1.714 1.750 1.649 1.741 92,335 +0.05(+3.26%)
Nov 10, 2011 1.668 1.704 1.649 1.686 68,603 +0.06(+3.95%)
Nov 09, 2011 1.704 1.744 1.595 1.622 161,932 -0.16(-8.76%)
Nov 08, 2011 1.741 1.824 1.668 1.778 73,145 +0.06(+3.74%)
Nov 07, 2011 1.677 1.750 1.649 1.714 44,282 +0.02(+1.08%)
Nov 04, 2011 1.787 1.787 1.677 1.695 34,400 -0.10(-5.61%)
Nov 03, 2011 1.759 1.814 1.650 1.796 94,449 +0.06(+3.70%)
Nov 02, 2011 1.659 1.750 1.595 1.732 84,618 +0.12(+7.39%)
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.