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 (%)
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.