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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2010 2.108 2.154 2.016 2.108 357,039 +0.04(+1.77%)
Mar 30, 2010 2.154 2.154 2.034 2.071 69,265 -0.04(-1.74%)
Mar 29, 2010 2.053 2.154 1.989 2.108 151,746 +0.08(+4.07%)
Mar 26, 2010 2.016 2.089 1.934 2.025 127,729 -0.04(-1.78%)
Mar 25, 2010 2.025 2.135 2.016 2.062 306,281 +0.08(+4.17%)
Mar 24, 2010 2.007 2.007 1.924 1.979 139,981 -0.05(-2.26%)
Mar 23, 2010 1.970 2.080 1.970 2.025 108,257 +0.03(+1.38%)
Mar 22, 2010 1.879 2.016 1.851 1.998 308,167 +0.05(+2.83%)
Mar 19, 2010 2.154 2.163 1.943 1.943 897,742 -0.16(-7.83%)
Mar 18, 2010 2.025 2.163 2.025 2.108 174,620 +0.04(+1.77%)
Mar 17, 2010 2.053 2.181 2.034 2.071 216,287 +0.00(+0.00%)
Mar 16, 2010 2.007 2.117 1.924 2.071 861,179 -0.02(-0.88%)
Mar 15, 2010 2.062 2.136 2.034 2.089 995,795 -0.23(-9.88%)
Mar 12, 2010 2.208 2.355 2.126 2.318 461,037 +0.07(+3.27%)
Mar 11, 2010 2.300 2.566 2.163 2.245 864,460 -0.07(-3.16%)
Mar 10, 2010 1.943 2.318 1.941 2.318 1,275,535 +0.38(+19.91%)
Mar 09, 2010 1.879 1.970 1.814 1.934 300,680 +0.05(+2.43%)
Mar 08, 2010 1.814 1.897 1.787 1.888 288,710 +0.09(+5.10%)
Mar 05, 2010 1.750 1.824 1.741 1.796 234,048 +0.05(+2.62%)
Mar 04, 2010 1.732 1.779 1.714 1.750 88,748 +0.00(+0.00%)
Mar 03, 2010 1.759 1.759 1.704 1.750 109,163 +0.01(+0.53%)
Mar 02, 2010 1.585 1.750 1.521 1.741 357,675 +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.