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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 30, 2010 2.210 2.365 2.200 2.210 4,172 -0.16(-6.59%)
Jun 29, 2010 2.530 2.530 2.310 2.365 281 -0.29(-11.03%)
Jun 25, 2010 2.659 2.751 2.530 2.659 5,319,351 +0.03(+1.05%)
Jun 24, 2010 2.760 2.787 2.567 2.631 308 -0.14(-4.97%)
Jun 23, 2010 2.787 2.833 2.659 2.769 224,417 +0.02(+0.67%)
Jun 22, 2010 2.751 2.842 2.686 2.751 401 -0.02(-0.66%)
Jun 21, 2010 2.586 2.778 2.586 2.769 370,491 +0.18(+7.09%)
Jun 18, 2010 2.586 2.815 2.586 2.586 195,035 -0.16(-5.69%)
Jun 17, 2010 2.806 2.842 2.696 2.741 411,192 -0.06(-2.29%)
Jun 16, 2010 2.705 2.833 2.677 2.806 135,817 +0.06(+2.00%)
Jun 15, 2010 2.641 2.751 2.576 2.751 137 +0.09(+3.45%)
Jun 14, 2010 2.668 2.686 2.604 2.659 142,410 +0.04(+1.40%)
Jun 11, 2010 2.613 2.641 2.540 2.622 163,587 +0.06(+2.51%)
Jun 10, 2010 2.301 2.595 2.283 2.558 870 +0.07(+2.95%)
Jun 09, 2010 2.622 2.622 2.466 2.485 82,172 -0.06(-2.52%)
Jun 08, 2010 2.576 2.586 2.448 2.549 271 +0.03(+1.09%)
Jun 07, 2010 2.586 2.659 2.457 2.521 275,958 -0.08(-3.17%)
Jun 04, 2010 2.604 2.842 2.586 2.604 143,221 -0.16(-5.65%)
Jun 03, 2010 2.586 2.787 2.549 2.760 241,789 +0.15(+5.61%)
Jun 02, 2010 2.741 2.741 2.567 2.613 451 -0.06(-2.06%)
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.