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

Gray Television (NY: GTN )

7.130 +0.390 (+5.79%)
Official Closing Price Updated: 4:00 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 (%)
Sep 30, 2011 1.494 1.504 1.430 1.430 77,742 -0.10(-6.59%)
Sep 29, 2011 1.531 1.549 1.467 1.531 48,837 +0.05(+3.09%)
Sep 28, 2011 1.614 1.632 1.449 1.485 74,059 -0.14(-8.47%)
Sep 27, 2011 1.614 1.623 1.559 1.623 120,554 +0.05(+2.91%)
Sep 26, 2011 1.439 1.577 1.439 1.577 81,034 +0.17(+11.69%)
Sep 23, 2011 1.394 1.485 1.394 1.412 63,884 +0.03(+1.99%)
Sep 22, 2011 1.403 1.476 1.375 1.384 148,119 -0.08(-5.63%)
Sep 21, 2011 1.540 1.586 1.458 1.467 103,841 -0.06(-4.19%)
Sep 20, 2011 1.659 1.669 1.531 1.531 76,608 -0.11(-6.70%)
Sep 19, 2011 1.623 1.659 1.568 1.641 77,897 -0.02(-1.11%)
Sep 16, 2011 1.632 1.659 1.494 1.659 233,141 +0.05(+2.84%)
Sep 15, 2011 1.659 1.659 1.559 1.614 95,364 -0.02(-1.12%)
Sep 14, 2011 1.559 1.659 1.494 1.632 104,848 +0.09(+5.95%)
Sep 13, 2011 1.494 1.577 1.467 1.540 73,500 +0.05(+3.07%)
Sep 12, 2011 1.476 1.540 1.412 1.494 65,061 +0.02(+1.24%)
Sep 09, 2011 1.485 1.568 1.458 1.476 154,917 -0.03(-1.83%)
Sep 08, 2011 1.623 1.687 1.485 1.504 95,281 -0.13(-7.87%)
Sep 07, 2011 1.531 1.687 1.531 1.632 121,146 +0.12(+7.88%)
Sep 06, 2011 1.522 1.549 1.467 1.513 121,965 -0.01(-0.60%)
Sep 02, 2011 1.568 1.568 1.522 1.522 177,676 -0.08(-5.14%)
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.