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 (%)
Oct 31, 2011 1.742 1.815 1.687 1.742 98,604 -0.04(-2.06%)
Oct 28, 2011 1.742 1.870 1.733 1.779 136,866 -0.14(-7.18%)
Oct 27, 2011 1.715 1.916 1.669 1.916 359,201 +0.28(+17.42%)
Oct 26, 2011 1.568 1.650 1.531 1.632 195,340 +0.12(+7.88%)
Oct 25, 2011 1.614 1.650 1.504 1.513 93,056 -0.12(-7.30%)
Oct 24, 2011 1.586 1.641 1.586 1.632 113,692 +0.05(+2.89%)
Oct 21, 2011 1.577 1.595 1.540 1.586 119,151 +0.07(+4.85%)
Oct 20, 2011 1.522 1.531 1.485 1.513 36,911 +0.00(+0.00%)
Oct 19, 2011 1.559 1.568 1.485 1.513 119,926 -0.04(-2.37%)
Oct 18, 2011 1.467 1.577 1.394 1.549 139,437 +0.10(+6.96%)
Oct 17, 2011 1.559 1.559 1.394 1.449 144,408 -0.14(-8.67%)
Oct 14, 2011 1.604 1.650 1.458 1.586 120,584 +0.02(+1.17%)
Oct 13, 2011 1.504 1.568 1.449 1.568 52,070 +0.05(+3.01%)
Oct 12, 2011 1.449 1.522 1.449 1.522 93,478 +0.08(+5.73%)
Oct 11, 2011 1.375 1.460 1.348 1.439 98,095 +0.03(+1.95%)
Oct 10, 2011 1.284 1.412 1.265 1.412 154,431 +0.17(+13.24%)
Oct 07, 2011 1.366 1.366 1.229 1.247 93,316 -0.11(-8.11%)
Oct 06, 2011 1.311 1.366 1.293 1.357 141,202 +0.03(+2.07%)
Oct 05, 2011 1.348 1.375 1.238 1.329 80,230 -0.03(-2.03%)
Oct 04, 2011 1.219 1.430 1.210 1.357 314,352 +0.16(+12.98%)
Oct 03, 2011 1.430 1.430 1.201 1.201 176,189 -0.23(-16.03%)
Sep 30, 2011 1.494 1.504 1.430 1.430 77,742 -0.10(-6.59%)
Sep 29, 2011 1.531 1.549 1.467 1.531 48,837 +0.05(+3.09%)
Sep 28, 2011 1.614 1.632 1.449 1.485 74,059 -0.14(-8.47%)
Sep 27, 2011 1.614 1.623 1.559 1.623 120,554 +0.05(+2.91%)
Sep 26, 2011 1.439 1.577 1.439 1.577 81,034 +0.17(+11.69%)
Sep 23, 2011 1.394 1.485 1.394 1.412 63,884 +0.03(+1.99%)
Sep 22, 2011 1.403 1.476 1.375 1.384 148,119 -0.08(-5.63%)
Sep 21, 2011 1.540 1.586 1.458 1.467 103,841 -0.06(-4.19%)
Sep 20, 2011 1.659 1.669 1.531 1.531 76,608 -0.11(-6.70%)
Sep 19, 2011 1.623 1.659 1.568 1.641 77,897 -0.02(-1.11%)
Sep 16, 2011 1.632 1.659 1.494 1.659 233,141 +0.05(+2.84%)
Sep 15, 2011 1.659 1.659 1.559 1.614 95,364 -0.02(-1.12%)
Sep 14, 2011 1.559 1.659 1.494 1.632 104,848 +0.09(+5.95%)
Sep 13, 2011 1.494 1.577 1.467 1.540 73,500 +0.05(+3.07%)
Sep 12, 2011 1.476 1.540 1.412 1.494 65,061 +0.02(+1.24%)
Sep 09, 2011 1.485 1.568 1.458 1.476 154,917 -0.03(-1.83%)
Sep 08, 2011 1.623 1.687 1.485 1.504 95,281 -0.13(-7.87%)
Sep 07, 2011 1.531 1.687 1.531 1.632 121,146 +0.12(+7.88%)
Sep 06, 2011 1.522 1.549 1.467 1.513 121,965 -0.01(-0.60%)
Sep 02, 2011 1.568 1.568 1.522 1.522 177,676 -0.08(-5.14%)
Sep 01, 2011 1.751 1.806 1.604 1.604 100,461 -0.14(-7.89%)
Aug 31, 2011 1.779 1.834 1.724 1.742 135,108 -0.04(-2.06%)
Aug 30, 2011 1.751 1.861 1.705 1.779 72,465 +0.00(+0.00%)
Aug 29, 2011 1.742 1.788 1.715 1.779 138,170 +0.06(+3.74%)
Aug 26, 2011 1.577 1.715 1.559 1.715 64,699 +0.12(+7.47%)
Aug 25, 2011 1.724 1.724 1.568 1.595 105,600 -0.11(-6.45%)
Aug 24, 2011 1.632 1.733 1.632 1.705 71,302 +0.06(+3.91%)
Aug 23, 2011 1.494 1.641 1.485 1.641 214,906 +0.15(+9.82%)
Aug 22, 2011 1.522 1.577 1.485 1.494 105,078 +0.03(+1.87%)
Aug 19, 2011 1.467 1.577 1.467 1.467 126,975 -0.04(-2.44%)
Aug 18, 2011 1.559 1.595 1.421 1.504 162,776 -0.16(-9.39%)
Aug 17, 2011 1.715 1.715 1.659 1.659 88,775 -0.05(-2.69%)
Aug 16, 2011 1.779 1.779 1.659 1.705 163,441 -0.07(-4.12%)
Aug 15, 2011 1.632 1.806 1.632 1.779 168,986 +0.17(+10.23%)
Aug 12, 2011 1.559 1.614 1.485 1.614 262,510 +0.07(+4.76%)
Aug 11, 2011 1.384 1.595 1.384 1.540 366,988 +0.21(+15.86%)
Aug 10, 2011 1.586 1.614 1.265 1.329 462,353 -0.28(-17.14%)
Aug 09, 2011 2.035 1.834 1.421 1.604 1,612,187 -0.10(-5.91%)
Aug 08, 2011 2.035 2.191 1.696 1.705 219,943 -0.34(-16.59%)
Aug 05, 2011 2.127 2.164 1.971 2.045 201,715 -0.04(-1.76%)
Aug 04, 2011 2.109 2.154 2.072 2.081 156,083 -0.08(-3.81%)
Aug 03, 2011 2.182 2.365 1.925 2.164 301,720 +0.00(+0.00%)
Aug 02, 2011 2.255 2.347 2.145 2.164 206,957 -0.12(-5.22%)
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.