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 (%)
Aug 31, 2011 1.778 1.833 1.723 1.741 135,177 -0.04(-2.06%)
Aug 30, 2011 1.750 1.860 1.704 1.778 72,502 +0.00(+0.00%)
Aug 29, 2011 1.741 1.787 1.714 1.778 138,240 +0.06(+3.74%)
Aug 26, 2011 1.576 1.714 1.558 1.714 64,732 +0.12(+7.47%)
Aug 25, 2011 1.723 1.723 1.567 1.595 105,654 -0.11(-6.45%)
Aug 24, 2011 1.631 1.732 1.631 1.704 71,339 +0.06(+3.91%)
Aug 23, 2011 1.494 1.640 1.485 1.640 215,016 +0.15(+9.82%)
Aug 22, 2011 1.521 1.576 1.485 1.494 105,131 +0.03(+1.87%)
Aug 19, 2011 1.466 1.576 1.466 1.466 127,039 -0.04(-2.44%)
Aug 18, 2011 1.558 1.595 1.420 1.503 162,858 -0.16(-9.39%)
Aug 17, 2011 1.714 1.714 1.659 1.659 88,820 -0.05(-2.69%)
Aug 16, 2011 1.778 1.778 1.659 1.704 163,524 -0.07(-4.12%)
Aug 15, 2011 1.631 1.805 1.631 1.778 169,072 +0.16(+10.23%)
Aug 12, 2011 1.558 1.613 1.485 1.613 262,643 +0.07(+4.76%)
Aug 11, 2011 1.384 1.595 1.384 1.540 367,175 +0.21(+15.86%)
Aug 10, 2011 1.585 1.613 1.265 1.329 462,588 -0.27(-17.14%)
Aug 09, 2011 2.034 1.833 1.420 1.604 1,613,007 -0.10(-5.91%)
Aug 08, 2011 2.034 2.190 1.695 1.704 220,055 -0.34(-16.59%)
Aug 05, 2011 2.126 2.163 1.970 2.044 201,818 -0.04(-1.76%)
Aug 04, 2011 2.108 2.153 2.071 2.080 156,162 -0.08(-3.81%)
Aug 03, 2011 2.181 2.364 1.924 2.163 301,873 +0.00(+0.00%)
Aug 02, 2011 2.254 2.346 2.144 2.163 207,063 -0.12(-5.22%)
Aug 01, 2011 2.282 2.309 2.199 2.282 114,048 +0.05(+2.47%)
Jul 29, 2011 2.126 2.236 2.062 2.227 95,954 +0.06(+2.97%)
Jul 28, 2011 2.245 2.328 2.108 2.163 133,833 -0.07(-3.28%)
Jul 27, 2011 2.291 2.337 2.227 2.236 131,294 -0.07(-3.17%)
Jul 26, 2011 2.309 2.392 2.291 2.309 71,465 -0.01(-0.40%)
Jul 25, 2011 2.383 2.409 2.300 2.318 147,459 -0.15(-5.95%)
Jul 22, 2011 2.493 2.511 2.438 2.465 114,786 -0.05(-1.82%)
Jul 21, 2011 2.401 2.520 2.364 2.511 131,509 +0.12(+4.98%)
Jul 20, 2011 2.392 2.401 2.273 2.392 104,120 +0.01(+0.38%)
Jul 19, 2011 2.282 2.419 2.263 2.383 131,081 +0.13(+5.69%)
Jul 18, 2011 2.300 2.337 2.245 2.254 42,267 -0.05(-1.99%)
Jul 15, 2011 2.273 2.318 2.218 2.300 103,190 +0.04(+1.62%)
Jul 14, 2011 2.364 2.401 2.245 2.263 72,821 -0.09(-3.89%)
Jul 13, 2011 2.346 2.383 2.263 2.355 87,285 +0.03(+1.18%)
Jul 12, 2011 2.263 2.355 2.236 2.328 105,129 +0.06(+2.83%)
Jul 11, 2011 2.346 2.346 2.218 2.263 155,703 -0.12(-5.00%)
Jul 08, 2011 2.273 2.392 2.273 2.383 112,869 +0.04(+1.56%)
Jul 07, 2011 2.218 2.346 2.181 2.346 171,936 +0.16(+7.56%)
Jul 06, 2011 2.309 2.309 2.117 2.181 181,970 -0.13(-5.56%)
Jul 05, 2011 2.456 2.474 2.291 2.309 157,800 -0.16(-6.32%)
Jul 01, 2011 2.428 2.474 2.401 2.465 90,205 +0.05(+1.89%)
Jun 30, 2011 2.355 2.428 2.263 2.419 123,700 +0.06(+2.72%)
Jun 29, 2011 2.383 2.383 2.309 2.355 130,204 -0.01(-0.39%)
Jun 28, 2011 2.318 2.364 2.318 2.364 96,306 +0.05(+1.98%)
Jun 27, 2011 2.218 2.337 2.218 2.318 90,140 +0.08(+3.69%)
Jun 24, 2011 2.208 2.254 2.181 2.236 387,876 +0.05(+2.09%)
Jun 23, 2011 2.126 2.199 2.089 2.190 80,994 +0.03(+1.27%)
Jun 22, 2011 2.190 2.218 2.144 2.163 61,477 -0.04(-1.67%)
Jun 21, 2011 2.044 2.199 2.044 2.199 182,244 +0.17(+8.60%)
Jun 20, 2011 2.025 2.044 2.007 2.025 193,269 +0.03(+1.38%)
Jun 17, 2011 2.025 2.099 1.952 1.998 281,421 -0.01(-0.46%)
Jun 16, 2011 1.961 2.053 1.961 2.007 163,025 +0.05(+2.34%)
Jun 15, 2011 1.979 2.016 1.934 1.961 248,421 -0.05(-2.73%)
Jun 14, 2011 2.025 2.049 1.998 2.016 161,628 +0.02(+0.92%)
Jun 13, 2011 2.025 2.053 1.998 1.998 120,356 -0.02(-0.91%)
Jun 10, 2011 2.062 2.080 2.016 2.016 167,410 -0.05(-2.66%)
Jun 09, 2011 2.117 2.172 2.062 2.071 117,775 -0.05(-2.16%)
Jun 08, 2011 2.181 2.236 2.099 2.117 129,974 -0.08(-3.75%)
Jun 07, 2011 2.227 2.263 2.163 2.199 231,317 -0.02(-0.83%)
Jun 06, 2011 2.273 2.309 2.199 2.218 366,015 -0.07(-3.20%)
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.