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

Gray Television (NY: GTN )

5.210 +0.080 (+1.56%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
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.