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 (%)
Jan 31, 2011 1.805 1.814 1.769 1.814 108,433 +0.01(+0.51%)
Jan 28, 2011 1.860 1.860 1.787 1.805 234,390 -0.06(-3.43%)
Jan 27, 2011 1.934 2.007 1.842 1.869 277,721 -0.02(-0.97%)
Jan 26, 2011 1.833 1.888 1.796 1.888 135,545 +0.05(+3.00%)
Jan 25, 2011 1.796 1.833 1.787 1.833 121,955 +0.01(+0.50%)
Jan 24, 2011 1.805 1.824 1.778 1.824 211,350 +0.01(+0.50%)
Jan 21, 2011 1.796 1.824 1.787 1.814 326,373 +0.03(+1.54%)
Jan 20, 2011 1.769 1.824 1.769 1.787 209,128 -0.01(-0.51%)
Jan 19, 2011 1.824 1.824 1.769 1.796 304,681 -0.04(-2.00%)
Jan 18, 2011 1.860 1.879 1.814 1.833 196,941 -0.05(-2.44%)
Jan 14, 2011 1.842 1.897 1.842 1.879 117,594 +0.04(+1.99%)
Jan 13, 2011 1.842 1.851 1.778 1.842 408,541 +0.01(+0.50%)
Jan 12, 2011 1.842 1.961 1.787 1.833 273,002 +0.02(+1.01%)
Jan 11, 2011 1.824 1.833 1.769 1.814 111,877 +0.00(+0.00%)
Jan 10, 2011 1.805 1.850 1.770 1.814 106,285 +0.00(+0.00%)
Jan 07, 2011 1.824 1.869 1.778 1.814 110,751 +0.00(+0.00%)
Jan 06, 2011 1.805 1.824 1.801 1.814 78,432 +0.00(+0.00%)
Jan 05, 2011 1.833 1.860 1.796 1.814 103,768 -0.02(-1.00%)
Jan 04, 2011 1.805 1.842 1.801 1.833 269,701 +0.04(+2.04%)
Jan 03, 2011 1.732 1.805 1.714 1.796 145,846 +0.08(+4.81%)
Dec 31, 2010 1.778 1.778 1.704 1.714 66,372 -0.06(-3.61%)
Dec 30, 2010 1.778 1.796 1.732 1.778 376,628 -0.01(-0.51%)
Dec 29, 2010 1.759 1.796 1.759 1.787 99,805 +0.04(+2.09%)
Dec 28, 2010 1.769 1.796 1.732 1.750 81,429 +0.01(+0.53%)
Dec 27, 2010 1.778 1.789 1.714 1.741 82,187 -0.04(-2.06%)
Dec 23, 2010 1.796 1.796 1.778 1.778 139,120 -0.02(-1.02%)
Dec 22, 2010 1.787 1.796 1.769 1.796 138,204 +0.01(+0.51%)
Dec 21, 2010 1.805 1.805 1.778 1.787 133,761 +0.00(+0.00%)
Dec 20, 2010 1.833 1.842 1.778 1.787 173,658 -0.05(-2.50%)
Dec 17, 2010 1.796 1.833 1.769 1.833 345,457 +0.05(+3.09%)
Dec 16, 2010 1.805 1.814 1.778 1.778 148,441 -0.02(-1.02%)
Dec 15, 2010 1.842 1.842 1.769 1.796 3,990,376 -0.02(-1.01%)
Dec 14, 2010 1.796 1.814 1.750 1.814 126,047 +0.03(+1.54%)
Dec 13, 2010 1.796 1.824 1.778 1.787 137,144 -0.02(-1.01%)
Dec 10, 2010 1.824 1.833 1.778 1.805 113,360 -0.02(-1.01%)
Dec 09, 2010 1.769 1.824 1.723 1.824 156,185 +0.06(+3.65%)
Dec 08, 2010 1.769 1.769 1.723 1.759 91,829 +0.01(+0.52%)
Dec 07, 2010 1.787 1.787 1.704 1.750 110,541 -0.02(-1.04%)
Dec 06, 2010 1.714 1.796 1.714 1.769 107,741 +0.05(+2.66%)
Dec 03, 2010 1.723 1.750 1.659 1.723 119,957 -0.01(-0.53%)
Dec 02, 2010 1.787 1.805 1.704 1.732 124,811 -0.05(-2.58%)
Dec 01, 2010 1.860 1.860 1.732 1.778 170,421 -0.05(-2.51%)
Nov 30, 2010 1.778 1.860 1.723 1.824 350,930 +0.01(+0.50%)
Nov 29, 2010 1.796 1.824 1.677 1.814 214,805 +0.01(+0.51%)
Nov 26, 2010 1.695 1.805 1.649 1.805 128,989 +0.07(+4.23%)
Nov 24, 2010 1.613 1.732 1.732 1.732 789,575 +0.14(+8.62%)
Nov 23, 2010 1.631 1.631 1.558 1.595 108,390 -0.05(-3.33%)
Nov 22, 2010 1.576 1.659 1.576 1.649 1,333,057 +0.05(+3.45%)
Nov 19, 2010 1.567 1.611 1.494 1.595 575,223 +0.02(+1.16%)
Nov 18, 2010 1.356 1.604 1.356 1.576 718,144 +0.19(+13.91%)
Nov 17, 2010 1.549 1.549 1.320 1.384 659,933 -0.16(-10.65%)
Nov 16, 2010 1.521 1.640 1.466 1.549 423,105 +0.03(+1.81%)
Nov 15, 2010 1.631 1.659 1.512 1.521 355,696 -0.09(-5.68%)
Nov 12, 2010 1.622 1.668 1.576 1.613 372,868 -0.04(-2.22%)
Nov 11, 2010 1.695 1.704 1.613 1.649 196,641 -0.06(-3.74%)
Nov 10, 2010 1.796 1.796 1.604 1.714 487,475 -0.08(-4.59%)
Nov 09, 2010 1.860 1.897 1.787 1.796 373,599 -0.05(-2.97%)
Nov 08, 2010 2.007 2.007 1.805 1.851 560,256 -0.03(-1.46%)
Nov 05, 2010 1.860 1.943 1.851 1.879 692,675 +0.04(+1.99%)
Nov 04, 2010 1.860 1.860 1.814 1.842 493,894 +0.01(+0.50%)
Nov 03, 2010 1.833 1.847 1.778 1.833 279,699 +0.00(+0.00%)
Nov 02, 2010 1.824 1.842 1.787 1.833 216,982 +0.05(+2.56%)
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.