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

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
May 28, 2010 2.698 2.725 2.635 2.698 99,816 +0.00(+0.00%)
May 27, 2010 2.653 2.707 2.571 2.698 389,579 +0.15(+6.03%)
May 26, 2010 2.481 2.635 2.436 2.544 251,919 +0.14(+5.62%)
May 25, 2010 2.526 2.526 2.328 2.409 419,983 -0.12(-4.64%)
May 24, 2010 2.364 2.653 2.364 2.526 264,795 +0.09(+3.70%)
May 21, 2010 2.436 2.571 2.256 2.436 585,034 +0.01(+0.37%)
May 20, 2010 2.662 2.662 2.427 2.427 658,913 -0.48(-16.46%)
May 19, 2010 3.059 3.212 2.842 2.905 314,546 -0.21(-6.67%)
May 18, 2010 3.320 3.320 3.086 3.113 312 -0.12(-3.63%)
May 17, 2010 3.194 3.230 3.032 3.230 402,535 +0.06(+1.99%)
May 14, 2010 3.167 3.402 3.068 3.167 272,104 -0.20(-5.90%)
May 13, 2010 3.429 3.474 3.320 3.365 265,267 +0.03(+0.81%)
May 12, 2010 3.140 3.338 3.095 3.338 227,347 +0.20(+6.32%)
May 11, 2010 3.203 3.284 3.095 3.140 999 -0.08(-2.52%)
May 10, 2010 3.257 3.293 3.176 3.221 396,375 +0.06(+2.00%)
May 07, 2010 3.158 3.555 3.012 3.158 597,576 -0.04(-1.13%)
May 06, 2010 3.329 3.420 2.932 3.194 507,830 -0.14(-4.32%)
May 05, 2010 3.338 3.465 3.250 3.338 267,821 -0.16(-4.64%)
May 04, 2010 3.582 3.582 3.474 3.501 1,205,170 -0.02(-0.51%)
May 03, 2010 3.365 3.591 3.230 3.519 856,015 +0.14(+4.00%)
Apr 30, 2010 3.555 3.555 3.266 3.383 234,946 -0.17(-4.82%)
Apr 29, 2010 3.609 3.690 3.519 3.555 354,854 -0.05(-1.25%)
Apr 28, 2010 3.564 3.618 3.392 3.600 667,709 +0.07(+2.05%)
Apr 27, 2010 3.880 3.880 3.221 3.528 973,781 -0.30(-7.78%)
Apr 26, 2010 4.096 4.403 3.789 3.826 1,072,484 -0.26(-6.40%)
Apr 23, 2010 3.627 4.150 3.609 4.087 1,318,929 +0.46(+12.69%)
Apr 22, 2010 3.320 3.654 3.293 3.627 576,433 +0.22(+6.35%)
Apr 21, 2010 3.149 3.537 3.131 3.411 661 +0.34(+11.18%)
Apr 20, 2010 3.023 3.131 2.887 3.068 1,320 +0.19(+6.58%)
Apr 19, 2010 2.779 3.023 2.779 2.878 321,891 -0.05(-1.85%)
Apr 16, 2010 2.896 3.023 2.779 2.932 353,766 -0.03(-0.91%)
Apr 15, 2010 3.149 3.176 2.770 2.959 775,869 -0.20(-6.29%)
Apr 14, 2010 2.788 3.221 2.716 3.158 781,824 +0.37(+13.27%)
Apr 13, 2010 2.698 2.806 2.626 2.788 453,246 +0.16(+6.19%)
Apr 12, 2010 2.517 2.707 2.483 2.626 441,534 +0.14(+5.82%)
Apr 09, 2010 2.490 2.517 2.445 2.481 270,867 +0.06(+2.61%)
Apr 08, 2010 2.337 2.499 2.256 2.418 377,874 +0.03(+1.13%)
Apr 07, 2010 2.274 2.408 2.211 2.391 331,926 +0.12(+5.16%)
Apr 06, 2010 2.301 2.391 2.229 2.274 196,811 +0.06(+2.86%)
Apr 05, 2010 2.183 2.283 2.120 2.211 245,494 +0.05(+2.08%)
Apr 01, 2010 2.120 2.165 2.165 2.165 106,178 +0.09(+4.35%)
Mar 31, 2010 2.075 2.120 1.985 2.075 362,629 +0.04(+1.77%)
Mar 30, 2010 2.120 2.120 2.003 2.039 70,350 -0.04(-1.74%)
Mar 29, 2010 2.021 2.120 1.958 2.075 154,122 +0.08(+4.07%)
Mar 26, 2010 1.985 2.057 1.904 1.994 129,729 -0.04(-1.78%)
Mar 25, 2010 1.994 2.102 1.985 2.030 311,076 +0.08(+4.17%)
Mar 24, 2010 1.976 1.976 1.895 1.949 142,173 -0.05(-2.26%)
Mar 23, 2010 1.940 2.048 1.940 1.994 109,951 +0.03(+1.38%)
Mar 22, 2010 1.850 1.985 1.823 1.967 312,991 +0.05(+2.83%)
Mar 19, 2010 2.120 2.129 1.913 1.913 911,797 -0.16(-7.83%)
Mar 18, 2010 1.994 2.129 1.994 2.075 177,354 +0.04(+1.77%)
Mar 17, 2010 2.021 2.147 2.003 2.039 219,673 +0.00(+0.00%)
Mar 16, 2010 1.976 2.084 1.895 2.039 874,661 -0.02(-0.88%)
Mar 15, 2010 2.030 2.103 2.003 2.057 1,011,385 -0.23(-9.88%)
Mar 12, 2010 2.174 2.319 2.093 2.283 468,255 +0.07(+3.27%)
Mar 11, 2010 2.265 2.526 2.129 2.211 877,994 -0.07(-3.16%)
Mar 10, 2010 1.913 2.283 1.911 2.283 1,295,505 +0.38(+19.91%)
Mar 09, 2010 1.850 1.940 1.786 1.904 305,387 +0.05(+2.43%)
Mar 08, 2010 1.786 1.868 1.759 1.859 293,230 +0.09(+5.10%)
Mar 05, 2010 1.723 1.795 1.714 1.768 237,712 +0.05(+2.62%)
Mar 04, 2010 1.705 1.751 1.687 1.723 90,138 +0.00(+0.00%)
Mar 03, 2010 1.732 1.732 1.678 1.723 110,873 +0.01(+0.53%)
Mar 02, 2010 1.561 1.723 1.498 1.714 363,275 +0.18(+11.76%)
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.