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

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2011 1.990 2.054 1.971 2.035 203,990 +0.06(+2.78%)
Feb 25, 2011 1.880 2.017 1.880 1.980 129,736 +0.11(+5.88%)
Feb 24, 2011 1.852 1.898 1.825 1.870 217,306 +0.02(+0.99%)
Feb 23, 2011 1.870 1.962 1.806 1.852 169,402 -0.02(-0.98%)
Feb 22, 2011 2.045 2.155 1.861 1.870 332,775 -0.18(-8.93%)
Feb 18, 2011 2.045 2.100 1.999 2.054 213,638 +0.01(+0.45%)
Feb 17, 2011 2.136 2.136 2.017 2.045 387,534 -0.11(-5.11%)
Feb 16, 2011 2.200 2.255 2.145 2.155 230,096 -0.03(-1.26%)
Feb 15, 2011 2.109 2.255 2.072 2.182 729,142 +0.07(+3.48%)
Feb 14, 2011 1.944 2.109 1.870 2.109 657,552 +0.17(+9.00%)
Feb 11, 2011 1.852 1.971 1.834 1.935 365,071 +0.07(+3.94%)
Feb 10, 2011 1.751 1.861 1.751 1.861 291,514 +0.10(+5.73%)
Feb 09, 2011 1.742 1.770 1.715 1.760 970,330 +0.01(+0.52%)
Feb 08, 2011 1.742 1.760 1.715 1.751 150,945 +0.01(+0.53%)
Feb 07, 2011 1.770 1.774 1.724 1.742 357,522 -0.04(-2.06%)
Feb 04, 2011 1.779 1.788 1.751 1.779 109,283 -0.01(-0.51%)
Feb 03, 2011 1.788 1.788 1.751 1.788 85,066 +0.01(+0.51%)
Feb 02, 2011 1.825 1.870 1.770 1.779 310,410 -0.05(-2.51%)
Feb 01, 2011 1.825 1.852 1.779 1.825 95,178 +0.01(+0.51%)
Jan 31, 2011 1.806 1.815 1.770 1.815 108,378 +0.01(+0.51%)
Jan 28, 2011 1.861 1.861 1.788 1.806 234,270 -0.06(-3.43%)
Jan 27, 2011 1.935 2.008 1.843 1.870 277,580 -0.02(-0.97%)
Jan 26, 2011 1.834 1.889 1.797 1.889 135,477 +0.06(+3.00%)
Jan 25, 2011 1.797 1.834 1.788 1.834 121,893 +0.01(+0.50%)
Jan 24, 2011 1.806 1.825 1.779 1.825 211,243 +0.01(+0.51%)
Jan 21, 2011 1.797 1.825 1.788 1.815 326,207 +0.03(+1.54%)
Jan 20, 2011 1.770 1.825 1.770 1.788 209,022 -0.01(-0.51%)
Jan 19, 2011 1.825 1.825 1.770 1.797 304,526 -0.04(-2.00%)
Jan 18, 2011 1.861 1.880 1.815 1.834 196,841 -0.05(-2.44%)
Jan 14, 2011 1.843 1.898 1.843 1.880 117,535 +0.04(+1.99%)
Jan 13, 2011 1.843 1.852 1.779 1.843 408,333 +0.01(+0.50%)
Jan 12, 2011 1.843 1.962 1.788 1.834 272,864 +0.02(+1.01%)
Jan 11, 2011 1.825 1.834 1.770 1.815 111,821 +0.00(+0.00%)
Jan 10, 2011 1.806 1.851 1.770 1.815 106,231 +0.00(+0.00%)
Jan 07, 2011 1.825 1.870 1.779 1.815 110,695 +0.00(+0.00%)
Jan 06, 2011 1.806 1.825 1.802 1.815 78,392 +0.00(+0.00%)
Jan 05, 2011 1.834 1.861 1.797 1.815 103,716 -0.02(-1.00%)
Jan 04, 2011 1.806 1.843 1.802 1.834 269,564 +0.04(+2.04%)
Jan 03, 2011 1.733 1.806 1.715 1.797 145,772 +0.08(+4.81%)
Dec 31, 2010 1.779 1.779 1.705 1.715 66,339 -0.06(-3.61%)
Dec 30, 2010 1.779 1.797 1.733 1.779 376,437 -0.01(-0.51%)
Dec 29, 2010 1.760 1.797 1.760 1.788 99,754 +0.04(+2.09%)
Dec 28, 2010 1.770 1.797 1.733 1.751 81,388 +0.01(+0.53%)
Dec 27, 2010 1.779 1.790 1.715 1.742 82,145 -0.04(-2.06%)
Dec 23, 2010 1.797 1.797 1.779 1.779 139,050 -0.02(-1.02%)
Dec 22, 2010 1.788 1.797 1.770 1.797 138,134 +0.01(+0.51%)
Dec 21, 2010 1.806 1.806 1.779 1.788 133,693 +0.00(+0.00%)
Dec 20, 2010 1.834 1.843 1.779 1.788 173,570 -0.05(-2.50%)
Dec 17, 2010 1.797 1.834 1.770 1.834 345,281 +0.06(+3.09%)
Dec 16, 2010 1.806 1.815 1.779 1.779 148,365 -0.02(-1.02%)
Dec 15, 2010 1.843 1.843 1.770 1.797 3,988,348 -0.02(-1.01%)
Dec 14, 2010 1.797 1.815 1.751 1.815 125,983 +0.03(+1.54%)
Dec 13, 2010 1.797 1.825 1.779 1.788 137,074 -0.02(-1.02%)
Dec 10, 2010 1.825 1.834 1.779 1.806 113,303 -0.02(-1.01%)
Dec 09, 2010 1.770 1.825 1.724 1.825 156,106 +0.06(+3.65%)
Dec 08, 2010 1.770 1.770 1.724 1.760 91,782 +0.01(+0.52%)
Dec 07, 2010 1.788 1.788 1.705 1.751 110,484 -0.02(-1.04%)
Dec 06, 2010 1.715 1.797 1.715 1.770 107,686 +0.05(+2.66%)
Dec 03, 2010 1.724 1.751 1.659 1.724 119,896 -0.01(-0.53%)
Dec 02, 2010 1.788 1.806 1.705 1.733 124,747 -0.05(-2.58%)
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.