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

Gray Television (NY: GTN )

6.885 +0.145 (+2.15%)
Streaming Delayed Price Updated: 11:20 AM 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 (%)
Jul 30, 2010 2.384 2.494 2.164 2.384 196,835 +0.04(+1.56%)
Jul 29, 2010 2.393 2.457 2.292 2.347 143,267 -0.03(-1.16%)
Jul 28, 2010 2.375 2.521 2.356 2.375 1,872 -0.21(-8.16%)
Jul 27, 2010 2.485 2.595 2.475 2.586 182,557 +0.14(+5.62%)
Jul 26, 2010 2.292 2.512 2.255 2.448 442,832 +0.16(+6.80%)
Jul 23, 2010 2.182 2.310 2.182 2.292 172,326 +0.09(+4.17%)
Jul 22, 2010 2.127 2.237 2.104 2.200 351 +0.11(+5.26%)
Jul 21, 2010 2.191 2.219 2.063 2.090 148,988 -0.09(-4.20%)
Jul 20, 2010 2.109 2.210 2.045 2.182 157,699 +0.06(+2.59%)
Jul 19, 2010 2.200 2.237 2.072 2.127 111,521 -0.06(-2.52%)
Jul 16, 2010 2.182 2.329 2.164 2.182 324,560 -0.17(-7.03%)
Jul 15, 2010 2.393 2.393 2.237 2.347 285,645 -0.06(-2.29%)
Jul 14, 2010 2.420 2.421 2.338 2.402 213 -0.02(-0.76%)
Jul 13, 2010 2.420 2.420 2.246 2.420 6,203 +0.13(+5.60%)
Jul 12, 2010 2.301 2.320 2.228 2.292 158,242 -0.01(-0.40%)
Jul 09, 2010 2.301 2.320 2.191 2.301 139,218 +0.06(+2.45%)
Jul 08, 2010 2.246 2.255 2.191 2.246 2,384 +0.04(+1.66%)
Jul 07, 2010 2.063 2.228 2.045 2.210 331,266 +0.16(+7.59%)
Jul 06, 2010 2.054 2.246 2.008 2.054 2,340 -0.14(-6.28%)
Jul 02, 2010 2.191 2.265 1.944 2.191 395,513 +0.13(+6.22%)
Jul 01, 2010 2.237 2.246 1.953 2.063 962,365 -0.15(-6.64%)
Jun 30, 2010 2.210 2.365 2.200 2.210 4,172 -0.16(-6.59%)
Jun 29, 2010 2.530 2.530 2.310 2.365 281 -0.29(-11.03%)
Jun 25, 2010 2.659 2.751 2.530 2.659 5,319,351 +0.03(+1.05%)
Jun 24, 2010 2.760 2.787 2.567 2.631 308 -0.14(-4.97%)
Jun 23, 2010 2.787 2.833 2.659 2.769 224,417 +0.02(+0.67%)
Jun 22, 2010 2.751 2.842 2.686 2.751 401 -0.02(-0.66%)
Jun 21, 2010 2.586 2.778 2.586 2.769 370,491 +0.18(+7.09%)
Jun 18, 2010 2.586 2.815 2.586 2.586 195,035 -0.16(-5.69%)
Jun 17, 2010 2.806 2.842 2.696 2.741 411,192 -0.06(-2.29%)
Jun 16, 2010 2.705 2.833 2.677 2.806 135,817 +0.06(+2.00%)
Jun 15, 2010 2.641 2.751 2.576 2.751 137 +0.09(+3.45%)
Jun 14, 2010 2.668 2.686 2.604 2.659 142,410 +0.04(+1.40%)
Jun 11, 2010 2.613 2.641 2.540 2.622 163,587 +0.06(+2.51%)
Jun 10, 2010 2.301 2.595 2.283 2.558 870 +0.07(+2.95%)
Jun 09, 2010 2.622 2.622 2.466 2.485 82,172 -0.06(-2.52%)
Jun 08, 2010 2.576 2.586 2.448 2.549 271 +0.03(+1.09%)
Jun 07, 2010 2.586 2.659 2.457 2.521 275,958 -0.08(-3.17%)
Jun 04, 2010 2.604 2.842 2.586 2.604 143,221 -0.16(-5.65%)
Jun 03, 2010 2.586 2.787 2.549 2.760 241,789 +0.15(+5.61%)
Jun 02, 2010 2.741 2.741 2.567 2.613 451 -0.06(-2.06%)
Jun 01, 2010 2.842 2.842 2.576 2.668 195,400 -0.07(-2.68%)
May 28, 2010 2.741 2.769 2.677 2.741 98,227 +0.00(+0.00%)
May 27, 2010 2.696 2.751 2.613 2.741 383,379 +0.16(+6.03%)
May 26, 2010 2.521 2.677 2.475 2.586 247,910 +0.14(+5.62%)
May 25, 2010 2.567 2.567 2.365 2.448 413,299 -0.12(-4.64%)
May 24, 2010 2.402 2.696 2.402 2.567 260,581 +0.09(+3.70%)
May 21, 2010 2.475 2.613 2.292 2.475 575,724 +0.01(+0.37%)
May 20, 2010 2.705 2.705 2.466 2.466 648,427 -0.49(-16.46%)
May 19, 2010 3.108 3.264 2.888 2.952 309,540 -0.21(-6.67%)
May 18, 2010 3.374 3.374 3.136 3.163 307 -0.12(-3.63%)
May 17, 2010 3.246 3.282 3.081 3.282 396,129 +0.06(+1.99%)
May 14, 2010 3.218 3.457 3.117 3.218 267,773 -0.20(-5.90%)
May 13, 2010 3.484 3.530 3.374 3.420 261,046 +0.03(+0.81%)
May 12, 2010 3.191 3.392 3.145 3.392 223,729 +0.20(+6.32%)
May 11, 2010 3.255 3.337 3.145 3.191 983 -0.08(-2.52%)
May 10, 2010 3.310 3.346 3.227 3.273 390,067 +0.06(+2.00%)
May 07, 2010 3.209 3.612 3.061 3.209 588,066 -0.04(-1.13%)
May 06, 2010 3.383 3.475 2.980 3.246 499,748 -0.15(-4.32%)
May 05, 2010 3.392 3.521 3.303 3.392 263,559 -0.17(-4.64%)
May 04, 2010 3.640 3.640 3.530 3.557 1,185,990 -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.