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%)
Jun 01, 2010 2.842 2.842 2.576 2.668 195,400 -0.07(-2.68%)
May 28, 2010 2.741 2.769 2.677 2.741 98,227 +0.00(+0.00%)
May 27, 2010 2.696 2.751 2.613 2.741 383,379 +0.16(+6.03%)
May 26, 2010 2.521 2.677 2.475 2.586 247,910 +0.14(+5.62%)
May 25, 2010 2.567 2.567 2.365 2.448 413,299 -0.12(-4.64%)
May 24, 2010 2.402 2.696 2.402 2.567 260,581 +0.09(+3.70%)
May 21, 2010 2.475 2.613 2.292 2.475 575,724 +0.01(+0.37%)
May 20, 2010 2.705 2.705 2.466 2.466 648,427 -0.49(-16.46%)
May 19, 2010 3.108 3.264 2.888 2.952 309,540 -0.21(-6.67%)
May 18, 2010 3.374 3.374 3.136 3.163 307 -0.12(-3.63%)
May 17, 2010 3.246 3.282 3.081 3.282 396,129 +0.06(+1.99%)
May 14, 2010 3.218 3.457 3.117 3.218 267,773 -0.20(-5.90%)
May 13, 2010 3.484 3.530 3.374 3.420 261,046 +0.03(+0.81%)
May 12, 2010 3.191 3.392 3.145 3.392 223,729 +0.20(+6.32%)
May 11, 2010 3.255 3.337 3.145 3.191 983 -0.08(-2.52%)
May 10, 2010 3.310 3.346 3.227 3.273 390,067 +0.06(+2.00%)
May 07, 2010 3.209 3.612 3.061 3.209 588,066 -0.04(-1.13%)
May 06, 2010 3.383 3.475 2.980 3.246 499,748 -0.15(-4.32%)
May 05, 2010 3.392 3.521 3.303 3.392 263,559 -0.17(-4.64%)
May 04, 2010 3.640 3.640 3.530 3.557 1,185,990 -0.02(-0.51%)
May 03, 2010 3.420 3.649 3.282 3.576 842,392 +0.14(+4.00%)
Apr 30, 2010 3.612 3.612 3.319 3.438 231,207 -0.17(-4.82%)
Apr 29, 2010 3.667 3.750 3.576 3.612 349,207 -0.05(-1.25%)
Apr 28, 2010 3.622 3.677 3.447 3.658 657,083 +0.07(+2.05%)
Apr 27, 2010 3.942 3.942 3.273 3.585 958,284 -0.30(-7.78%)
Apr 26, 2010 4.162 4.474 3.851 3.887 1,055,416 -0.27(-6.40%)
Apr 23, 2010 3.686 4.217 3.667 4.153 1,297,939 +0.47(+12.69%)
Apr 22, 2010 3.374 3.713 3.346 3.686 567,259 +0.22(+6.35%)
Apr 21, 2010 3.200 3.594 3.181 3.466 651 +0.35(+11.18%)
Apr 20, 2010 3.071 3.181 2.934 3.117 1,299 +0.19(+6.58%)
Apr 19, 2010 2.824 3.071 2.824 2.925 316,768 -0.06(-1.85%)
Apr 16, 2010 2.943 3.071 2.824 2.980 348,136 -0.03(-0.91%)
Apr 15, 2010 3.200 3.227 2.815 3.007 763,521 -0.20(-6.29%)
Apr 14, 2010 2.833 3.273 2.760 3.209 769,382 +0.38(+13.27%)
Apr 13, 2010 2.741 2.851 2.668 2.833 446,033 +0.17(+6.19%)
Apr 12, 2010 2.558 2.751 2.523 2.668 434,507 +0.15(+5.82%)
Apr 09, 2010 2.530 2.558 2.485 2.521 266,556 +0.06(+2.61%)
Apr 08, 2010 2.375 2.540 2.292 2.457 371,860 +0.03(+1.13%)
Apr 07, 2010 2.310 2.447 2.246 2.430 326,643 +0.12(+5.16%)
Apr 06, 2010 2.338 2.430 2.265 2.310 193,679 +0.06(+2.86%)
Apr 05, 2010 2.219 2.320 2.155 2.246 241,587 +0.05(+2.08%)
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.