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

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 28, 2010 2.699 2.726 2.636 2.699 99,765 +0.00(+0.00%)
May 27, 2010 2.654 2.708 2.573 2.699 389,381 +0.15(+6.03%)
May 26, 2010 2.482 2.636 2.437 2.546 251,791 +0.14(+5.62%)
May 25, 2010 2.528 2.528 2.329 2.410 419,769 -0.12(-4.64%)
May 24, 2010 2.365 2.654 2.365 2.528 264,661 +0.09(+3.70%)
May 21, 2010 2.437 2.573 2.257 2.437 584,737 +0.01(+0.37%)
May 20, 2010 2.663 2.663 2.428 2.428 658,579 -0.48(-16.46%)
May 19, 2010 3.060 3.213 2.844 2.907 314,386 -0.21(-6.67%)
May 18, 2010 3.322 3.322 3.087 3.114 312 -0.12(-3.63%)
May 17, 2010 3.196 3.232 3.033 3.232 402,331 +0.06(+1.99%)
May 14, 2010 3.169 3.403 3.069 3.169 271,965 -0.20(-5.90%)
May 13, 2010 3.430 3.475 3.322 3.367 265,133 +0.03(+0.81%)
May 12, 2010 3.141 3.340 3.096 3.340 227,232 +0.20(+6.32%)
May 11, 2010 3.205 3.286 3.096 3.141 999 -0.08(-2.52%)
May 10, 2010 3.259 3.295 3.178 3.223 396,174 +0.06(+2.00%)
May 07, 2010 3.160 3.557 3.014 3.160 597,273 -0.04(-1.13%)
May 06, 2010 3.331 3.421 2.934 3.196 507,572 -0.14(-4.32%)
May 05, 2010 3.340 3.466 3.252 3.340 267,685 -0.16(-4.64%)
May 04, 2010 3.584 3.584 3.475 3.503 1,204,558 -0.02(-0.51%)
May 03, 2010 3.367 3.593 3.232 3.521 855,580 +0.14(+4.00%)
Apr 30, 2010 3.557 3.557 3.268 3.385 234,826 -0.17(-4.82%)
Apr 29, 2010 3.611 3.692 3.521 3.557 354,674 -0.05(-1.25%)
Apr 28, 2010 3.566 3.620 3.394 3.602 667,370 +0.07(+2.05%)
Apr 27, 2010 3.882 3.882 3.223 3.530 973,287 -0.30(-7.78%)
Apr 26, 2010 4.098 4.405 3.791 3.828 1,071,939 -0.26(-6.40%)
Apr 23, 2010 3.629 4.152 3.611 4.089 1,318,259 +0.46(+12.69%)
Apr 22, 2010 3.322 3.656 3.295 3.629 576,140 +0.22(+6.35%)
Apr 21, 2010 3.150 3.539 3.132 3.412 661 +0.34(+11.18%)
Apr 20, 2010 3.024 3.132 2.889 3.069 1,319 +0.19(+6.58%)
Apr 19, 2010 2.780 3.024 2.780 2.880 321,727 -0.05(-1.85%)
Apr 16, 2010 2.898 3.024 2.780 2.934 353,586 -0.03(-0.91%)
Apr 15, 2010 3.150 3.178 2.771 2.961 775,475 -0.20(-6.29%)
Apr 14, 2010 2.789 3.223 2.717 3.160 781,427 +0.37(+13.27%)
Apr 13, 2010 2.699 2.807 2.627 2.789 453,016 +0.16(+6.19%)
Apr 12, 2010 2.519 2.708 2.484 2.627 441,310 +0.14(+5.82%)
Apr 09, 2010 2.491 2.519 2.446 2.482 270,729 +0.06(+2.61%)
Apr 08, 2010 2.338 2.501 2.257 2.419 377,682 +0.03(+1.13%)
Apr 07, 2010 2.275 2.410 2.212 2.392 331,757 +0.12(+5.16%)
Apr 06, 2010 2.302 2.392 2.230 2.275 196,711 +0.06(+2.86%)
Apr 05, 2010 2.185 2.284 2.121 2.212 245,369 +0.05(+2.08%)
Apr 01, 2010 2.121 2.167 2.167 2.167 106,124 +0.09(+4.35%)
Mar 31, 2010 2.076 2.121 1.986 2.076 362,445 +0.04(+1.77%)
Mar 30, 2010 2.121 2.121 2.004 2.040 70,314 -0.04(-1.74%)
Mar 29, 2010 2.022 2.121 1.959 2.076 154,044 +0.08(+4.07%)
Mar 26, 2010 1.986 2.058 1.905 1.995 129,663 -0.04(-1.78%)
Mar 25, 2010 1.995 2.103 1.986 2.031 310,918 +0.08(+4.17%)
Mar 24, 2010 1.977 1.977 1.896 1.950 142,101 -0.05(-2.26%)
Mar 23, 2010 1.941 2.049 1.941 1.995 109,896 +0.03(+1.38%)
Mar 22, 2010 1.851 1.986 1.823 1.968 312,832 +0.05(+2.83%)
Mar 19, 2010 2.121 2.130 1.914 1.914 911,334 -0.16(-7.83%)
Mar 18, 2010 1.995 2.130 1.995 2.076 177,263 +0.04(+1.77%)
Mar 17, 2010 2.022 2.148 2.004 2.040 219,561 +0.00(+0.00%)
Mar 16, 2010 1.977 2.085 1.896 2.040 874,217 -0.02(-0.88%)
Mar 15, 2010 2.031 2.104 2.004 2.058 1,010,871 -0.23(-9.88%)
Mar 12, 2010 2.176 2.320 2.094 2.284 468,017 +0.07(+3.27%)
Mar 11, 2010 2.266 2.528 2.130 2.212 877,548 -0.07(-3.16%)
Mar 10, 2010 1.914 2.284 1.912 2.284 1,294,846 +0.38(+19.91%)
Mar 09, 2010 1.851 1.941 1.787 1.905 305,232 +0.05(+2.43%)
Mar 08, 2010 1.787 1.869 1.760 1.860 293,081 +0.09(+5.10%)
Mar 05, 2010 1.724 1.796 1.715 1.769 237,591 +0.05(+2.62%)
Mar 04, 2010 1.706 1.752 1.688 1.724 90,092 +0.00(+0.00%)
Mar 03, 2010 1.733 1.733 1.679 1.724 110,816 +0.01(+0.53%)
Mar 02, 2010 1.562 1.724 1.499 1.715 363,090 +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.