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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 1.741 1.814 1.686 1.741 98,654 -0.04(-2.06%)
Oct 28, 2011 1.741 1.869 1.732 1.778 136,936 -0.14(-7.18%)
Oct 27, 2011 1.714 1.915 1.668 1.915 359,383 +0.28(+17.42%)
Oct 26, 2011 1.567 1.649 1.530 1.631 195,440 +0.12(+7.88%)
Oct 25, 2011 1.613 1.649 1.503 1.512 93,104 -0.12(-7.30%)
Oct 24, 2011 1.585 1.640 1.585 1.631 113,750 +0.05(+2.89%)
Oct 21, 2011 1.576 1.595 1.540 1.585 119,212 +0.07(+4.85%)
Oct 20, 2011 1.521 1.530 1.485 1.512 36,929 +0.00(+0.00%)
Oct 19, 2011 1.558 1.567 1.485 1.512 119,986 -0.04(-2.37%)
Oct 18, 2011 1.466 1.576 1.393 1.549 139,508 +0.10(+6.96%)
Oct 17, 2011 1.558 1.558 1.393 1.448 144,482 -0.14(-8.67%)
Oct 14, 2011 1.604 1.649 1.457 1.585 120,646 +0.02(+1.17%)
Oct 13, 2011 1.503 1.567 1.448 1.567 52,097 +0.05(+3.01%)
Oct 12, 2011 1.448 1.521 1.448 1.521 93,526 +0.08(+5.73%)
Oct 11, 2011 1.375 1.460 1.347 1.439 98,145 +0.03(+1.95%)
Oct 10, 2011 1.283 1.411 1.265 1.411 154,509 +0.16(+13.24%)
Oct 07, 2011 1.365 1.365 1.228 1.246 93,363 -0.11(-8.11%)
Oct 06, 2011 1.310 1.365 1.292 1.356 141,273 +0.03(+2.07%)
Oct 05, 2011 1.347 1.375 1.237 1.329 80,271 -0.03(-2.03%)
Oct 04, 2011 1.219 1.430 1.210 1.356 314,512 +0.16(+12.98%)
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.