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

Gray Television (NY: GTN )

7.015 +0.275 (+4.08%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 9, 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 (%)
Aug 31, 2010 1.769 1.860 1.677 1.769 628 -0.05(-2.53%)
Aug 30, 2010 1.860 1.924 1.787 1.814 224,125 -0.06(-3.41%)
Aug 27, 2010 1.879 1.906 1.842 1.879 186,484 +0.06(+3.53%)
Aug 26, 2010 1.833 1.988 1.805 1.814 1,290 -0.01(-0.50%)
Aug 25, 2010 1.805 1.842 1.741 1.824 1,275 +0.01(+0.50%)
Aug 24, 2010 1.924 1.979 1.814 1.814 5,757 -0.11(-5.71%)
Aug 23, 2010 1.998 2.135 1.924 1.924 182,530 -0.06(-3.23%)
Aug 20, 2010 1.851 2.300 1.769 1.989 525,939 +0.13(+6.90%)
Aug 19, 2010 2.034 2.044 1.860 1.860 4,457 -0.18(-8.97%)
Aug 18, 2010 2.053 2.089 2.034 2.044 18,133 -0.01(-0.45%)
Aug 17, 2010 2.089 2.117 2.034 2.053 3,272 +0.01(+0.45%)
Aug 16, 2010 2.154 2.218 2.034 2.044 168,023 -0.08(-3.88%)
Aug 13, 2010 2.126 2.410 2.117 2.126 154,290 -0.06(-2.93%)
Aug 12, 2010 1.998 2.291 1.998 2.190 212,070 -0.15(-6.27%)
Aug 11, 2010 2.483 2.529 2.273 2.337 5,054 -0.21(-8.27%)
Aug 10, 2010 2.621 2.621 2.474 2.548 2,304 -0.11(-4.14%)
Aug 09, 2010 2.584 2.694 2.566 2.658 74,943 +0.10(+3.94%)
Aug 06, 2010 2.557 2.676 2.520 2.557 116,479 -0.13(-4.78%)
Aug 05, 2010 2.639 2.740 2.584 2.685 182,419 -0.02(-0.68%)
Aug 04, 2010 2.438 2.703 2.419 2.703 206,567 +0.27(+11.32%)
Aug 03, 2010 2.392 2.520 2.318 2.428 198,628 +0.04(+1.53%)
Aug 02, 2010 2.428 2.493 2.373 2.392 198,941 +0.01(+0.38%)
Jul 30, 2010 2.383 2.493 2.163 2.383 196,935 +0.04(+1.56%)
Jul 29, 2010 2.392 2.456 2.291 2.346 143,340 -0.03(-1.16%)
Jul 28, 2010 2.373 2.520 2.355 2.373 1,873 -0.21(-8.16%)
Jul 27, 2010 2.483 2.593 2.474 2.584 182,650 +0.14(+5.62%)
Jul 26, 2010 2.291 2.511 2.254 2.447 443,057 +0.16(+6.80%)
Jul 23, 2010 2.181 2.309 2.181 2.291 172,413 +0.09(+4.17%)
Jul 22, 2010 2.126 2.236 2.103 2.199 351 +0.11(+5.26%)
Jul 21, 2010 2.190 2.218 2.062 2.089 149,064 -0.09(-4.20%)
Jul 20, 2010 2.108 2.208 2.044 2.181 157,780 +0.05(+2.59%)
Jul 19, 2010 2.199 2.236 2.071 2.126 111,577 -0.05(-2.52%)
Jul 16, 2010 2.181 2.328 2.163 2.181 324,725 -0.16(-7.03%)
Jul 15, 2010 2.392 2.392 2.236 2.346 285,791 -0.05(-2.29%)
Jul 14, 2010 2.419 2.419 2.337 2.401 213 -0.02(-0.76%)
Jul 13, 2010 2.419 2.419 2.245 2.419 6,207 +0.13(+5.60%)
Jul 12, 2010 2.300 2.318 2.227 2.291 158,322 -0.01(-0.40%)
Jul 09, 2010 2.300 2.318 2.190 2.300 139,288 +0.05(+2.45%)
Jul 08, 2010 2.245 2.254 2.190 2.245 2,385 +0.04(+1.66%)
Jul 07, 2010 2.062 2.227 2.044 2.208 331,434 +0.16(+7.59%)
Jul 06, 2010 2.053 2.245 2.007 2.053 2,341 -0.14(-6.28%)
Jul 02, 2010 2.190 2.263 1.943 2.190 395,714 +0.13(+6.22%)
Jul 01, 2010 2.236 2.245 1.952 2.062 962,854 -0.15(-6.64%)
Jun 30, 2010 2.208 2.364 2.199 2.208 4,175 -0.16(-6.59%)
Jun 29, 2010 2.529 2.529 2.309 2.364 281 -0.29(-11.03%)
Jun 25, 2010 2.658 2.749 2.529 2.658 5,322,055 +0.03(+1.05%)
Jun 24, 2010 2.758 2.786 2.566 2.630 308 -0.14(-4.97%)
Jun 23, 2010 2.786 2.832 2.658 2.767 224,531 +0.02(+0.67%)
Jun 22, 2010 2.749 2.841 2.685 2.749 401 -0.02(-0.66%)
Jun 21, 2010 2.584 2.777 2.584 2.767 370,680 +0.18(+7.09%)
Jun 18, 2010 2.584 2.813 2.584 2.584 195,134 -0.16(-5.69%)
Jun 17, 2010 2.804 2.841 2.694 2.740 411,401 -0.06(-2.29%)
Jun 16, 2010 2.703 2.832 2.676 2.804 135,886 +0.05(+2.00%)
Jun 15, 2010 2.639 2.749 2.575 2.749 137 +0.09(+3.45%)
Jun 14, 2010 2.667 2.685 2.603 2.658 142,483 +0.04(+1.40%)
Jun 11, 2010 2.612 2.639 2.538 2.621 163,670 +0.06(+2.51%)
Jun 10, 2010 2.300 2.593 2.282 2.557 870 +0.07(+2.95%)
Jun 09, 2010 2.621 2.621 2.465 2.483 82,214 -0.06(-2.52%)
Jun 08, 2010 2.575 2.584 2.447 2.548 271 +0.03(+1.09%)
Jun 07, 2010 2.584 2.658 2.456 2.520 276,098 -0.08(-3.17%)
Jun 04, 2010 2.603 2.841 2.584 2.603 143,293 -0.16(-5.65%)
Jun 03, 2010 2.584 2.786 2.548 2.758 241,912 +0.15(+5.61%)
Jun 02, 2010 2.740 2.740 2.566 2.612 451 -0.05(-2.06%)
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.