Skip to main content

Gray Television (NY: GTN )

5.130 +0.030 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 1.777 1.786 1.741 1.786 110,131 +0.01(+0.51%)
Jan 28, 2011 1.832 1.832 1.759 1.777 238,059 -0.06(-3.43%)
Jan 27, 2011 1.904 1.976 1.814 1.841 282,069 -0.02(-0.97%)
Jan 26, 2011 1.805 1.859 1.768 1.859 137,668 +0.05(+3.00%)
Jan 25, 2011 1.768 1.805 1.759 1.805 123,864 +0.01(+0.50%)
Jan 24, 2011 1.777 1.795 1.750 1.795 214,659 +0.01(+0.50%)
Jan 21, 2011 1.768 1.795 1.759 1.786 331,483 +0.03(+1.54%)
Jan 20, 2011 1.741 1.795 1.741 1.759 212,402 -0.01(-0.51%)
Jan 19, 2011 1.795 1.796 1.741 1.768 309,451 -0.04(-2.00%)
Jan 18, 2011 1.832 1.850 1.786 1.805 200,024 -0.05(-2.44%)
Jan 14, 2011 1.814 1.868 1.814 1.850 119,435 +0.04(+1.99%)
Jan 13, 2011 1.814 1.823 1.751 1.814 414,937 +0.01(+0.50%)
Jan 12, 2011 1.814 1.931 1.759 1.805 277,276 +0.02(+1.01%)
Jan 11, 2011 1.795 1.805 1.741 1.786 113,629 +0.00(+0.00%)
Jan 10, 2011 1.777 1.822 1.742 1.786 107,949 +0.00(+0.00%)
Jan 07, 2011 1.795 1.841 1.750 1.786 112,485 +0.00(+0.00%)
Jan 06, 2011 1.777 1.795 1.773 1.786 79,660 +0.00(+0.00%)
Jan 05, 2011 1.805 1.832 1.768 1.786 105,393 -0.02(-1.00%)
Jan 04, 2011 1.777 1.814 1.773 1.805 273,924 +0.04(+2.04%)
Jan 03, 2011 1.705 1.777 1.687 1.768 148,129 +0.08(+4.81%)
Dec 31, 2010 1.750 1.750 1.678 1.687 67,412 -0.06(-3.61%)
Dec 30, 2010 1.750 1.768 1.705 1.750 382,524 -0.01(-0.51%)
Dec 29, 2010 1.732 1.768 1.732 1.759 101,367 +0.04(+2.09%)
Dec 28, 2010 1.741 1.768 1.705 1.723 82,704 +0.01(+0.53%)
Dec 27, 2010 1.750 1.761 1.687 1.714 83,473 -0.04(-2.06%)
Dec 23, 2010 1.768 1.768 1.750 1.750 141,298 -0.02(-1.02%)
Dec 22, 2010 1.759 1.768 1.741 1.768 140,367 +0.01(+0.51%)
Dec 21, 2010 1.777 1.777 1.750 1.759 135,855 +0.00(+0.00%)
Dec 20, 2010 1.805 1.814 1.750 1.759 176,377 -0.05(-2.50%)
Dec 17, 2010 1.768 1.805 1.741 1.805 350,865 +0.05(+3.09%)
Dec 16, 2010 1.777 1.786 1.750 1.750 150,765 -0.02(-1.02%)
Dec 15, 2010 1.814 1.814 1.741 1.768 4,052,847 -0.02(-1.01%)
Dec 14, 2010 1.768 1.786 1.723 1.786 128,021 +0.03(+1.54%)
Dec 13, 2010 1.768 1.795 1.750 1.759 139,291 -0.02(-1.02%)
Dec 10, 2010 1.795 1.805 1.750 1.777 115,135 -0.02(-1.00%)
Dec 09, 2010 1.741 1.795 1.696 1.795 158,631 +0.06(+3.65%)
Dec 08, 2010 1.741 1.741 1.696 1.732 93,267 +0.01(+0.52%)
Dec 07, 2010 1.759 1.759 1.678 1.723 112,271 -0.02(-1.04%)
Dec 06, 2010 1.687 1.768 1.687 1.741 109,427 +0.05(+2.66%)
Dec 03, 2010 1.696 1.723 1.633 1.696 121,835 -0.01(-0.53%)
Dec 02, 2010 1.759 1.777 1.678 1.705 126,765 -0.05(-2.58%)
Dec 01, 2010 1.832 1.832 1.705 1.750 173,089 -0.05(-2.51%)
Nov 30, 2010 1.750 1.832 1.696 1.795 356,424 +0.01(+0.50%)
Nov 29, 2010 1.768 1.795 1.651 1.786 218,168 +0.01(+0.51%)
Nov 26, 2010 1.669 1.777 1.624 1.777 131,009 +0.07(+4.23%)
Nov 24, 2010 1.588 1.705 1.705 1.705 801,936 +0.14(+8.62%)
Nov 23, 2010 1.606 1.606 1.534 1.570 110,087 -0.05(-3.33%)
Nov 22, 2010 1.552 1.633 1.552 1.624 1,353,927 +0.05(+3.45%)
Nov 19, 2010 1.543 1.587 1.471 1.570 584,229 +0.02(+1.16%)
Nov 18, 2010 1.335 1.579 1.335 1.552 729,387 +0.19(+13.91%)
Nov 17, 2010 1.525 1.525 1.299 1.362 670,265 -0.16(-10.65%)
Nov 16, 2010 1.498 1.615 1.444 1.525 429,729 +0.03(+1.81%)
Nov 15, 2010 1.606 1.633 1.489 1.498 361,264 -0.09(-5.68%)
Nov 12, 2010 1.597 1.642 1.552 1.588 378,705 -0.04(-2.22%)
Nov 11, 2010 1.669 1.678 1.588 1.624 199,720 -0.06(-3.74%)
Nov 10, 2010 1.768 1.768 1.579 1.687 495,107 -0.08(-4.59%)
Nov 09, 2010 1.832 1.868 1.759 1.768 379,448 -0.05(-2.97%)
Nov 08, 2010 1.976 1.976 1.777 1.823 569,027 -0.03(-1.46%)
Nov 05, 2010 1.832 1.913 1.823 1.850 703,519 +0.04(+1.99%)
Nov 04, 2010 1.832 1.832 1.786 1.814 501,626 +0.01(+0.50%)
Nov 03, 2010 1.805 1.818 1.750 1.805 284,078 +0.00(+0.00%)
Nov 02, 2010 1.795 1.814 1.759 1.805 220,379 +0.05(+2.56%)
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.