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

Gray Television (NY: GTN )

6.700 UNCHANGED
Streaming Delayed 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 28, 2010 2.741 2.769 2.677 2.741 98,227 +0.00(+0.00%)
May 27, 2010 2.696 2.751 2.613 2.741 383,379 +0.16(+6.03%)
May 26, 2010 2.521 2.677 2.475 2.586 247,910 +0.14(+5.62%)
May 25, 2010 2.567 2.567 2.365 2.448 413,299 -0.12(-4.64%)
May 24, 2010 2.402 2.696 2.402 2.567 260,581 +0.09(+3.70%)
May 21, 2010 2.475 2.613 2.292 2.475 575,724 +0.01(+0.37%)
May 20, 2010 2.705 2.705 2.466 2.466 648,427 -0.49(-16.46%)
May 19, 2010 3.108 3.264 2.888 2.952 309,540 -0.21(-6.67%)
May 18, 2010 3.374 3.374 3.136 3.163 307 -0.12(-3.63%)
May 17, 2010 3.246 3.282 3.081 3.282 396,129 +0.06(+1.99%)
May 14, 2010 3.218 3.457 3.117 3.218 267,773 -0.20(-5.90%)
May 13, 2010 3.484 3.530 3.374 3.420 261,046 +0.03(+0.81%)
May 12, 2010 3.191 3.392 3.145 3.392 223,729 +0.20(+6.32%)
May 11, 2010 3.255 3.337 3.145 3.191 983 -0.08(-2.52%)
May 10, 2010 3.310 3.346 3.227 3.273 390,067 +0.06(+2.00%)
May 07, 2010 3.209 3.612 3.061 3.209 588,066 -0.04(-1.13%)
May 06, 2010 3.383 3.475 2.980 3.246 499,748 -0.15(-4.32%)
May 05, 2010 3.392 3.521 3.303 3.392 263,559 -0.17(-4.64%)
May 04, 2010 3.640 3.640 3.530 3.557 1,185,990 -0.02(-0.51%)
May 03, 2010 3.420 3.649 3.282 3.576 842,392 +0.14(+4.00%)
Apr 30, 2010 3.612 3.612 3.319 3.438 231,207 -0.17(-4.82%)
Apr 29, 2010 3.667 3.750 3.576 3.612 349,207 -0.05(-1.25%)
Apr 28, 2010 3.622 3.677 3.447 3.658 657,083 +0.07(+2.05%)
Apr 27, 2010 3.942 3.942 3.273 3.585 958,284 -0.30(-7.78%)
Apr 26, 2010 4.162 4.474 3.851 3.887 1,055,416 -0.27(-6.40%)
Apr 23, 2010 3.686 4.217 3.667 4.153 1,297,939 +0.47(+12.69%)
Apr 22, 2010 3.374 3.713 3.346 3.686 567,259 +0.22(+6.35%)
Apr 21, 2010 3.200 3.594 3.181 3.466 651 +0.35(+11.18%)
Apr 20, 2010 3.071 3.181 2.934 3.117 1,299 +0.19(+6.58%)
Apr 19, 2010 2.824 3.071 2.824 2.925 316,768 -0.06(-1.85%)
Apr 16, 2010 2.943 3.071 2.824 2.980 348,136 -0.03(-0.91%)
Apr 15, 2010 3.200 3.227 2.815 3.007 763,521 -0.20(-6.29%)
Apr 14, 2010 2.833 3.273 2.760 3.209 769,382 +0.38(+13.27%)
Apr 13, 2010 2.741 2.851 2.668 2.833 446,033 +0.17(+6.19%)
Apr 12, 2010 2.558 2.751 2.523 2.668 434,507 +0.15(+5.82%)
Apr 09, 2010 2.530 2.558 2.485 2.521 266,556 +0.06(+2.61%)
Apr 08, 2010 2.375 2.540 2.292 2.457 371,860 +0.03(+1.13%)
Apr 07, 2010 2.310 2.447 2.246 2.430 326,643 +0.12(+5.16%)
Apr 06, 2010 2.338 2.430 2.265 2.310 193,679 +0.06(+2.86%)
Apr 05, 2010 2.219 2.320 2.155 2.246 241,587 +0.05(+2.08%)
Apr 01, 2010 2.155 2.200 2.200 2.200 104,488 +0.09(+4.35%)
Mar 31, 2010 2.109 2.155 2.017 2.109 356,858 +0.04(+1.77%)
Mar 30, 2010 2.155 2.155 2.035 2.072 69,230 -0.04(-1.74%)
Mar 29, 2010 2.054 2.155 1.990 2.109 151,669 +0.08(+4.07%)
Mar 26, 2010 2.017 2.090 1.935 2.026 127,664 -0.04(-1.78%)
Mar 25, 2010 2.026 2.136 2.017 2.063 306,125 +0.08(+4.17%)
Mar 24, 2010 2.008 2.008 1.925 1.980 139,910 -0.05(-2.26%)
Mar 23, 2010 1.971 2.081 1.971 2.026 108,202 +0.03(+1.38%)
Mar 22, 2010 1.880 2.017 1.852 1.999 308,010 +0.06(+2.83%)
Mar 19, 2010 2.155 2.164 1.944 1.944 897,286 -0.17(-7.83%)
Mar 18, 2010 2.026 2.164 2.026 2.109 174,531 +0.04(+1.77%)
Mar 17, 2010 2.054 2.182 2.035 2.072 216,177 +0.00(+0.00%)
Mar 16, 2010 2.008 2.118 1.925 2.072 860,741 -0.02(-0.88%)
Mar 15, 2010 2.063 2.137 2.035 2.090 995,289 -0.23(-9.88%)
Mar 12, 2010 2.210 2.356 2.127 2.320 460,803 +0.07(+3.27%)
Mar 11, 2010 2.301 2.567 2.164 2.246 864,021 -0.07(-3.16%)
Mar 10, 2010 1.944 2.320 1.942 2.320 1,274,887 +0.39(+19.91%)
Mar 09, 2010 1.880 1.971 1.815 1.935 300,527 +0.05(+2.43%)
Mar 08, 2010 1.815 1.898 1.788 1.889 288,563 +0.09(+5.10%)
Mar 05, 2010 1.751 1.825 1.742 1.797 233,929 +0.05(+2.62%)
Mar 04, 2010 1.733 1.780 1.715 1.751 88,703 +0.00(+0.00%)
Mar 03, 2010 1.760 1.760 1.705 1.751 109,108 +0.01(+0.53%)
Mar 02, 2010 1.586 1.751 1.522 1.742 357,494 +0.18(+11.76%)
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.