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

Gray Television (NY: GTN )

6.535 -0.025 (-0.38%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 20, 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 (%)
Jul 30, 2010 2.384 2.494 2.164 2.384 196,835 +0.04(+1.56%)
Jul 29, 2010 2.393 2.457 2.292 2.347 143,267 -0.03(-1.16%)
Jul 28, 2010 2.375 2.521 2.356 2.375 1,872 -0.21(-8.16%)
Jul 27, 2010 2.485 2.595 2.475 2.586 182,557 +0.14(+5.62%)
Jul 26, 2010 2.292 2.512 2.255 2.448 442,832 +0.16(+6.80%)
Jul 23, 2010 2.182 2.310 2.182 2.292 172,326 +0.09(+4.17%)
Jul 22, 2010 2.127 2.237 2.104 2.200 351 +0.11(+5.26%)
Jul 21, 2010 2.191 2.219 2.063 2.090 148,988 -0.09(-4.20%)
Jul 20, 2010 2.109 2.210 2.045 2.182 157,699 +0.06(+2.59%)
Jul 19, 2010 2.200 2.237 2.072 2.127 111,521 -0.06(-2.52%)
Jul 16, 2010 2.182 2.329 2.164 2.182 324,560 -0.17(-7.03%)
Jul 15, 2010 2.393 2.393 2.237 2.347 285,645 -0.06(-2.29%)
Jul 14, 2010 2.420 2.421 2.338 2.402 213 -0.02(-0.76%)
Jul 13, 2010 2.420 2.420 2.246 2.420 6,203 +0.13(+5.60%)
Jul 12, 2010 2.301 2.320 2.228 2.292 158,242 -0.01(-0.40%)
Jul 09, 2010 2.301 2.320 2.191 2.301 139,218 +0.06(+2.45%)
Jul 08, 2010 2.246 2.255 2.191 2.246 2,384 +0.04(+1.66%)
Jul 07, 2010 2.063 2.228 2.045 2.210 331,266 +0.16(+7.59%)
Jul 06, 2010 2.054 2.246 2.008 2.054 2,340 -0.14(-6.28%)
Jul 02, 2010 2.191 2.265 1.944 2.191 395,513 +0.13(+6.22%)
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.