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

Gray Television (NY: GTN )

6.700 +0.040 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
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%)
May 03, 2010 3.418 3.647 3.281 3.574 842,820 +0.14(+4.00%)
Apr 30, 2010 3.611 3.611 3.317 3.436 231,324 -0.17(-4.82%)
Apr 29, 2010 3.666 3.748 3.574 3.611 349,384 -0.05(-1.25%)
Apr 28, 2010 3.620 3.675 3.446 3.656 657,417 +0.07(+2.05%)
Apr 27, 2010 3.940 3.940 3.271 3.583 958,771 -0.30(-7.78%)
Apr 26, 2010 4.160 4.472 3.849 3.885 1,055,952 -0.27(-6.40%)
Apr 23, 2010 3.684 4.215 3.666 4.151 1,298,599 +0.47(+12.69%)
Apr 22, 2010 3.372 3.711 3.345 3.684 567,547 +0.22(+6.35%)
Apr 21, 2010 3.198 3.592 3.180 3.464 651 +0.35(+11.18%)
Apr 20, 2010 3.070 3.180 2.932 3.116 1,299 +0.19(+6.58%)
Apr 19, 2010 2.822 3.070 2.822 2.923 316,929 -0.05(-1.85%)
Apr 16, 2010 2.942 3.070 2.822 2.978 348,312 -0.03(-0.91%)
Apr 15, 2010 3.198 3.226 2.813 3.006 763,910 -0.20(-6.29%)
Apr 14, 2010 2.832 3.271 2.758 3.207 769,773 +0.38(+13.27%)
Apr 13, 2010 2.740 2.850 2.667 2.832 446,260 +0.16(+6.19%)
Apr 12, 2010 2.557 2.749 2.522 2.667 434,728 +0.15(+5.82%)
Apr 09, 2010 2.529 2.557 2.483 2.520 266,692 +0.06(+2.61%)
Apr 08, 2010 2.373 2.538 2.291 2.456 372,049 +0.03(+1.13%)
Apr 07, 2010 2.309 2.446 2.245 2.428 326,809 +0.12(+5.16%)
Apr 06, 2010 2.337 2.428 2.263 2.309 193,778 +0.06(+2.86%)
Apr 05, 2010 2.218 2.318 2.154 2.245 241,710 +0.05(+2.08%)
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.