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 (%)
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%)
Jun 01, 2010 2.841 2.841 2.575 2.667 195,500 -0.07(-2.68%)
May 28, 2010 2.740 2.767 2.676 2.740 98,277 +0.00(+0.00%)
May 27, 2010 2.694 2.749 2.612 2.740 383,574 +0.16(+6.03%)
May 26, 2010 2.520 2.676 2.474 2.584 248,036 +0.14(+5.62%)
May 25, 2010 2.566 2.566 2.364 2.447 413,509 -0.12(-4.64%)
May 24, 2010 2.401 2.694 2.401 2.566 260,714 +0.09(+3.70%)
May 21, 2010 2.474 2.612 2.291 2.474 576,016 +0.01(+0.37%)
May 20, 2010 2.703 2.703 2.465 2.465 648,757 -0.49(-16.46%)
May 19, 2010 3.107 3.262 2.887 2.951 309,698 -0.21(-6.67%)
May 18, 2010 3.372 3.372 3.134 3.162 307 -0.12(-3.63%)
May 17, 2010 3.244 3.281 3.079 3.281 396,331 +0.06(+1.99%)
May 14, 2010 3.216 3.455 3.116 3.216 267,909 -0.20(-5.90%)
May 13, 2010 3.482 3.528 3.372 3.418 261,179 +0.03(+0.81%)
May 12, 2010 3.189 3.391 3.143 3.391 223,843 +0.20(+6.32%)
May 11, 2010 3.253 3.336 3.143 3.189 984 -0.08(-2.52%)
May 10, 2010 3.308 3.345 3.226 3.271 390,265 +0.06(+2.00%)
May 07, 2010 3.207 3.611 3.059 3.207 588,365 -0.04(-1.13%)
May 06, 2010 3.381 3.473 2.978 3.244 500,002 -0.15(-4.32%)
May 05, 2010 3.391 3.519 3.301 3.391 263,693 -0.16(-4.64%)
May 04, 2010 3.638 3.638 3.528 3.556 1,186,593 -0.02(-0.51%)
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.