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 (%)
Oct 29, 2010 1.788 1.792 1.760 1.788 202,138 -0.01(-0.51%)
Oct 28, 2010 1.852 1.861 1.760 1.797 311,509 -0.04(-2.00%)
Oct 27, 2010 1.815 1.852 1.779 1.834 148,853 +0.00(+0.00%)
Oct 25, 2010 1.852 1.861 1.815 1.834 103,896 +0.00(+0.00%)
Oct 22, 2010 1.834 1.843 1.825 1.834 101,466 +0.01(+0.50%)
Oct 21, 2010 1.843 1.843 1.788 1.825 199,981 +0.00(+0.00%)
Oct 20, 2010 1.843 1.861 1.815 1.825 160,060 +0.00(+0.00%)
Oct 19, 2010 1.825 1.861 1.825 1.825 163,920 -0.01(-0.50%)
Oct 18, 2010 1.834 1.861 1.825 1.834 355,033 +0.00(+0.00%)
Oct 15, 2010 1.861 1.861 1.815 1.834 361,026 +0.00(+0.00%)
Oct 14, 2010 1.834 1.843 1.806 1.834 134,722 +0.01(+0.50%)
Oct 13, 2010 1.843 1.843 1.806 1.825 227,960 -0.01(-0.50%)
Oct 12, 2010 1.825 1.834 1.815 1.834 85,929 +0.00(+0.00%)
Oct 11, 2010 1.852 1.861 1.825 1.834 88,806 -0.01(-0.50%)
Oct 08, 2010 1.843 1.852 1.806 1.843 122,209 +0.02(+1.01%)
Oct 07, 2010 1.852 1.861 1.788 1.825 1,311 +0.00(+0.00%)
Oct 06, 2010 1.815 1.861 1.806 1.825 128,050 -0.01(-0.50%)
Oct 05, 2010 1.825 1.834 1.770 1.834 612 +0.05(+2.56%)
Oct 04, 2010 1.852 1.852 1.770 1.788 106,102 -0.06(-2.99%)
Oct 01, 2010 1.843 1.870 1.779 1.843 131,549 +0.00(+0.00%)
Sep 30, 2010 1.843 1.843 1.760 1.843 1,956 +0.02(+1.01%)
Sep 29, 2010 1.825 1.834 1.797 1.825 96,620 -0.01(-0.50%)
Sep 28, 2010 1.834 1.861 1.760 1.834 701 +0.02(+1.01%)
Sep 27, 2010 1.861 1.861 1.806 1.815 233,283 -0.06(-2.94%)
Sep 24, 2010 1.806 1.870 1.779 1.870 107,685 +0.10(+5.70%)
Sep 23, 2010 1.770 1.834 1.770 1.770 57,760 -0.05(-2.53%)
Sep 22, 2010 1.834 1.880 1.797 1.815 118,141 -0.03(-1.49%)
Sep 21, 2010 1.861 1.880 1.815 1.843 826 -0.02(-0.98%)
Sep 20, 2010 1.779 1.889 1.760 1.861 251,941 +0.09(+5.18%)
Sep 17, 2010 1.770 1.889 1.770 1.770 373,622 -0.16(-8.10%)
Sep 15, 2010 1.916 1.953 1.889 1.925 195 +0.01(+0.48%)
Sep 14, 2010 1.916 1.953 1.870 1.916 150,094 -0.02(-0.95%)
Sep 13, 2010 1.925 1.980 1.925 1.935 203,872 +0.04(+1.93%)
Sep 10, 2010 1.898 1.925 1.889 1.898 71,559 +0.00(+0.00%)
Sep 09, 2010 1.944 2.054 1.880 1.898 135,005 -0.01(-0.48%)
Sep 08, 2010 1.806 2.191 1.806 1.907 316 +0.11(+6.12%)
Sep 07, 2010 1.870 1.898 1.797 1.797 1,664 -0.08(-4.39%)
Sep 03, 2010 1.852 1.925 1.825 1.880 146,238 +0.06(+3.02%)
Sep 02, 2010 1.815 1.852 1.770 1.825 1,207 +0.00(+0.00%)
Sep 01, 2010 1.733 1.825 1.724 1.825 369,898 +0.06(+3.11%)
Aug 31, 2010 1.770 1.861 1.678 1.770 628 -0.05(-2.53%)
Aug 30, 2010 1.861 1.925 1.788 1.815 224,011 -0.06(-3.41%)
Aug 27, 2010 1.880 1.907 1.843 1.880 186,389 +0.06(+3.54%)
Aug 26, 2010 1.834 1.989 1.806 1.815 1,290 -0.01(-0.50%)
Aug 25, 2010 1.806 1.843 1.742 1.825 1,275 +0.01(+0.51%)
Aug 24, 2010 1.925 1.980 1.815 1.815 5,754 -0.11(-5.71%)
Aug 23, 2010 1.999 2.136 1.925 1.925 182,437 -0.06(-3.23%)
Aug 20, 2010 1.852 2.301 1.770 1.990 525,672 +0.13(+6.90%)
Aug 19, 2010 2.035 2.045 1.861 1.861 4,455 -0.18(-8.97%)
Aug 18, 2010 2.054 2.090 2.035 2.045 18,124 -0.01(-0.45%)
Aug 17, 2010 2.090 2.118 2.035 2.054 3,270 +0.01(+0.45%)
Aug 16, 2010 2.155 2.219 2.035 2.045 167,938 -0.08(-3.88%)
Aug 13, 2010 2.127 2.411 2.118 2.127 154,211 -0.06(-2.93%)
Aug 12, 2010 1.999 2.292 1.999 2.191 211,963 -0.15(-6.27%)
Aug 11, 2010 2.485 2.530 2.274 2.338 5,052 -0.21(-8.27%)
Aug 10, 2010 2.622 2.622 2.475 2.549 2,303 -0.11(-4.14%)
Aug 09, 2010 2.586 2.696 2.567 2.659 74,905 +0.10(+3.94%)
Aug 06, 2010 2.558 2.677 2.521 2.558 116,420 -0.13(-4.78%)
Aug 05, 2010 2.641 2.741 2.586 2.686 182,326 -0.02(-0.68%)
Aug 04, 2010 2.439 2.705 2.420 2.705 206,462 +0.28(+11.32%)
Aug 03, 2010 2.393 2.521 2.320 2.430 198,527 +0.04(+1.53%)
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.