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

Gray Television (NY: GTN )

6.700 +0.040 (+0.60%)
Official Closing 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 (%)
Jun 30, 2011 2.355 2.428 2.263 2.419 123,700 +0.06(+2.72%)
Jun 29, 2011 2.383 2.383 2.309 2.355 130,204 -0.01(-0.39%)
Jun 28, 2011 2.318 2.364 2.318 2.364 96,306 +0.05(+1.98%)
Jun 27, 2011 2.218 2.337 2.218 2.318 90,140 +0.08(+3.69%)
Jun 24, 2011 2.208 2.254 2.181 2.236 387,876 +0.05(+2.09%)
Jun 23, 2011 2.126 2.199 2.089 2.190 80,994 +0.03(+1.27%)
Jun 22, 2011 2.190 2.218 2.144 2.163 61,477 -0.04(-1.67%)
Jun 21, 2011 2.044 2.199 2.044 2.199 182,244 +0.17(+8.60%)
Jun 20, 2011 2.025 2.044 2.007 2.025 193,269 +0.03(+1.38%)
Jun 17, 2011 2.025 2.099 1.952 1.998 281,421 -0.01(-0.46%)
Jun 16, 2011 1.961 2.053 1.961 2.007 163,025 +0.05(+2.34%)
Jun 15, 2011 1.979 2.016 1.934 1.961 248,421 -0.05(-2.73%)
Jun 14, 2011 2.025 2.049 1.998 2.016 161,628 +0.02(+0.92%)
Jun 13, 2011 2.025 2.053 1.998 1.998 120,356 -0.02(-0.91%)
Jun 10, 2011 2.062 2.080 2.016 2.016 167,410 -0.05(-2.66%)
Jun 09, 2011 2.117 2.172 2.062 2.071 117,775 -0.05(-2.16%)
Jun 08, 2011 2.181 2.236 2.099 2.117 129,974 -0.08(-3.75%)
Jun 07, 2011 2.227 2.263 2.163 2.199 231,317 -0.02(-0.83%)
Jun 06, 2011 2.273 2.309 2.199 2.218 366,015 -0.07(-3.20%)
Jun 03, 2011 2.337 2.410 2.282 2.291 183,267 -0.21(-8.42%)
May 24, 2011 2.557 2.575 2.428 2.502 257,328 -0.05(-1.80%)
May 23, 2011 2.584 2.612 2.529 2.548 380,802 -0.04(-1.42%)
May 20, 2011 2.557 2.612 2.520 2.584 284,995 +0.03(+1.08%)
May 19, 2011 2.474 2.703 2.456 2.557 699,761 +0.11(+4.49%)
May 18, 2011 2.328 2.447 2.328 2.447 149,345 +0.12(+5.12%)
May 17, 2011 2.318 2.428 2.291 2.328 227,575 -0.02(-0.78%)
May 16, 2011 2.318 2.438 2.126 2.346 463,494 -0.05(-2.29%)
May 13, 2011 2.428 2.465 2.401 2.401 826,626 -0.04(-1.50%)
May 12, 2011 2.465 2.474 2.401 2.438 241,930 -0.06(-2.56%)
May 11, 2011 2.428 2.529 2.419 2.502 296,598 +0.08(+3.41%)
May 10, 2011 2.291 2.419 2.273 2.419 199,469 +0.16(+6.88%)
May 09, 2011 2.227 2.346 2.227 2.263 166,267 +0.05(+2.07%)
May 06, 2011 2.218 2.328 2.117 2.218 250,883 +0.03(+1.26%)
May 05, 2011 2.245 2.328 2.126 2.190 291,690 -0.09(-4.02%)
May 04, 2011 2.291 2.309 2.154 2.282 235,999 -0.02(-0.80%)
May 03, 2011 2.392 2.392 2.208 2.300 290,120 -0.09(-3.83%)
May 02, 2011 2.438 2.438 2.373 2.392 291,742 -0.16(-6.45%)
Apr 29, 2011 2.465 2.612 2.428 2.557 363,695 +0.10(+4.10%)
Apr 28, 2011 2.465 2.493 2.413 2.456 195,236 -0.01(-0.37%)
Apr 27, 2011 2.465 2.520 2.364 2.465 281,660 +0.00(+0.00%)
Apr 26, 2011 2.337 2.475 2.337 2.465 462,701 +0.15(+6.32%)
Apr 25, 2011 2.309 2.318 2.282 2.318 272,596 +0.08(+3.69%)
Apr 21, 2011 2.135 2.282 2.135 2.236 388,800 +0.11(+5.17%)
Apr 20, 2011 2.062 2.126 2.062 2.126 159,108 +0.10(+4.98%)
Apr 19, 2011 2.025 2.044 1.989 2.025 208,216 +0.00(+0.00%)
Apr 18, 2011 2.044 2.071 1.998 2.025 174,151 -0.07(-3.49%)
Apr 15, 2011 1.998 2.163 1.998 2.099 487,097 +0.09(+4.57%)
Apr 14, 2011 1.970 2.007 1.970 2.007 150,740 +0.01(+0.46%)
Apr 13, 2011 1.970 2.025 1.943 1.998 165,320 +0.04(+1.87%)
Apr 12, 2011 1.970 1.989 1.924 1.961 208,893 -0.03(-1.38%)
Apr 11, 2011 2.154 2.181 1.979 1.989 611,114 -0.19(-8.82%)
Apr 08, 2011 2.199 2.236 2.135 2.181 240,296 +0.00(+0.00%)
Apr 07, 2011 2.190 2.199 2.108 2.181 424,642 -0.01(-0.42%)
Apr 06, 2011 2.144 2.199 2.062 2.190 437,032 +0.07(+3.46%)
Apr 05, 2011 2.089 2.117 2.044 2.117 393,575 +0.04(+1.76%)
Apr 04, 2011 2.034 2.099 2.034 2.080 220,914 +0.05(+2.71%)
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.