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 (%)
Dec 31, 2009 1.365 1.375 1.375 1.375 85,553 -0.01(-0.66%)
Dec 30, 2009 1.402 1.457 1.375 1.384 187,669 -0.05(-3.82%)
Dec 29, 2009 1.420 1.457 1.375 1.439 139,646 -0.03(-1.87%)
Dec 28, 2009 1.384 1.466 1.375 1.466 252,514 +0.11(+8.11%)
Dec 24, 2009 1.310 1.356 1.310 1.356 41,441 +0.04(+2.77%)
Dec 23, 2009 1.402 1.402 1.319 1.320 150,045 -0.06(-4.63%)
Dec 22, 2009 1.100 1.420 1.045 1.384 185,340 +0.00(+0.00%)
Dec 21, 2009 1.448 1.448 1.365 1.384 206,442 -0.05(-3.82%)
Dec 18, 2009 1.375 1.439 1.356 1.439 129,595 +0.05(+3.29%)
Dec 17, 2009 1.475 1.475 1.356 1.393 342,048 -0.06(-4.40%)
Dec 16, 2009 1.604 1.604 1.448 1.457 251,083 -0.03(-1.85%)
Dec 15, 2009 1.439 1.485 1.420 1.485 191,997 +0.07(+5.19%)
Dec 14, 2009 1.338 1.439 1.338 1.411 239,202 +0.03(+1.99%)
Dec 11, 2009 1.393 1.393 1.292 1.384 353,140 -0.02(-1.31%)
Dec 10, 2009 1.448 1.448 1.356 1.402 225,808 -0.02(-1.29%)
Dec 09, 2009 1.393 1.430 0.4765 1.420 305,315 +0.03(+1.97%)
Dec 08, 2009 1.173 1.420 1.164 1.393 730,572 +0.14(+10.95%)
Dec 07, 2009 1.283 1.283 1.210 1.255 249,368 -0.04(-2.83%)
Dec 04, 2009 1.246 1.329 1.246 1.292 478,620 +0.10(+8.45%)
Dec 03, 2009 1.237 1.356 1.164 1.191 668,146 -0.07(-5.80%)
Dec 02, 2009 1.091 1.270 1.054 1.265 1,020,267 +0.26(+25.45%)
Dec 01, 2009 1.100 1.100 0.9897 1.008 186,004 -0.02(-1.79%)
Nov 30, 2009 1.008 1.054 0.9622 1.026 286,516 +0.02(+1.82%)
Nov 27, 2009 0.9255 1.036 0.9255 1.008 228,474 -0.05(-5.17%)
Nov 25, 2009 1.100 1.118 1.054 1.063 157,545 -0.04(-3.33%)
Nov 24, 2009 1.091 1.136 1.036 1.100 358,827 +0.01(+0.84%)
Nov 23, 2009 1.173 1.173 1.091 1.091 285,496 -0.09(-7.75%)
Nov 20, 2009 1.237 1.237 1.127 1.182 186,999 -0.10(-7.86%)
Nov 19, 2009 1.219 1.283 1.036 1.283 820,113 +0.06(+5.26%)
Nov 18, 2009 1.237 1.246 1.200 1.219 230,697 -0.04(-2.92%)
Nov 17, 2009 1.329 1.329 1.219 1.255 371,249 -0.12(-8.67%)
Nov 16, 2009 1.278 1.375 1.255 1.375 454,532 +0.09(+7.14%)
Nov 13, 2009 1.228 1.292 1.191 1.283 545,773 +0.01(+0.72%)
Nov 12, 2009 1.301 1.356 1.274 1.274 259,232 -0.05(-4.14%)
Nov 11, 2009 1.475 1.475 1.283 1.329 311,177 +0.02(+1.40%)
Nov 10, 2009 1.485 1.485 1.283 1.310 939,263 -0.17(-11.73%)
Nov 09, 2009 1.659 1.723 1.320 1.485 2,352,121 -0.42(-22.12%)
Nov 06, 2009 1.649 1.998 1.457 1.906 1,142,230 +0.56(+41.50%)
Nov 05, 2009 1.265 1.732 1.246 1.347 1,653,873 +0.10(+8.09%)
Nov 04, 2009 1.265 1.420 1.210 1.246 1,116,132 +0.01(+0.74%)
Nov 03, 2009 1.265 1.430 0.8156 1.237 1,132,097 -0.14(-10.00%)
Nov 02, 2009 1.585 1.695 1.292 1.375 610,180 -0.23(-14.29%)
Oct 30, 2009 1.833 1.897 1.558 1.604 548,542 -0.20(-11.17%)
Oct 29, 2009 1.723 2.016 1.659 1.805 452,896 +0.05(+3.14%)
Oct 28, 2009 1.961 1.970 1.741 1.750 538,635 -0.22(-11.16%)
Oct 27, 2009 2.062 2.080 1.889 1.970 383,067 -0.13(-6.11%)
Oct 26, 2009 2.236 2.282 1.970 2.099 522,959 -0.12(-5.37%)
Oct 23, 2009 2.263 2.263 2.218 2.218 220,987 -0.08(-3.59%)
Oct 22, 2009 2.300 2.309 2.208 2.300 353,876 +0.01(+0.40%)
Oct 21, 2009 2.318 2.419 2.254 2.291 400,959 +0.00(+0.00%)
Oct 20, 2009 2.319 2.337 2.227 2.291 362,207 -0.14(-5.66%)
Oct 19, 2009 2.483 2.557 2.355 2.428 377,303 -0.10(-3.99%)
Oct 16, 2009 2.493 2.658 2.300 2.529 1,301,061 -0.07(-2.82%)
Oct 15, 2009 2.236 2.612 2.080 2.603 2,655,365 +0.43(+19.83%)
Oct 14, 2009 2.154 2.245 2.044 2.172 546,883 +0.06(+3.04%)
Oct 13, 2009 1.924 2.108 1.888 2.108 590,294 +0.17(+9.00%)
Oct 12, 2009 1.952 1.998 1.860 1.934 326,500 -0.05(-2.31%)
Oct 09, 2009 1.970 2.016 1.888 1.979 292,653 +0.00(+0.00%)
Oct 08, 2009 1.879 2.163 1.879 1.979 317,144 +0.07(+3.85%)
Oct 07, 2009 1.970 2.099 1.833 1.906 766,255 -0.09(-4.59%)
Oct 06, 2009 1.860 2.236 1.860 1.998 2,053,077 +0.16(+8.46%)
Oct 05, 2009 1.824 1.924 1.787 1.842 572,791 -0.04(-1.95%)
Oct 02, 2009 1.943 1.943 1.704 1.879 1,393,837 -0.10(-5.09%)
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.