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

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2010 1.769 1.860 1.677 1.769 628 -0.05(-2.53%)
Aug 30, 2010 1.860 1.924 1.787 1.814 224,125 -0.06(-3.41%)
Aug 27, 2010 1.879 1.906 1.842 1.879 186,484 +0.06(+3.53%)
Aug 26, 2010 1.833 1.988 1.805 1.814 1,290 -0.01(-0.50%)
Aug 25, 2010 1.805 1.842 1.741 1.824 1,275 +0.01(+0.50%)
Aug 24, 2010 1.924 1.979 1.814 1.814 5,757 -0.11(-5.71%)
Aug 23, 2010 1.998 2.135 1.924 1.924 182,530 -0.06(-3.23%)
Aug 20, 2010 1.851 2.300 1.769 1.989 525,939 +0.13(+6.90%)
Aug 19, 2010 2.034 2.044 1.860 1.860 4,457 -0.18(-8.97%)
Aug 18, 2010 2.053 2.089 2.034 2.044 18,133 -0.01(-0.45%)
Aug 17, 2010 2.089 2.117 2.034 2.053 3,272 +0.01(+0.45%)
Aug 16, 2010 2.154 2.218 2.034 2.044 168,023 -0.08(-3.88%)
Aug 13, 2010 2.126 2.410 2.117 2.126 154,290 -0.06(-2.93%)
Aug 12, 2010 1.998 2.291 1.998 2.190 212,070 -0.15(-6.27%)
Aug 11, 2010 2.483 2.529 2.273 2.337 5,054 -0.21(-8.27%)
Aug 10, 2010 2.621 2.621 2.474 2.548 2,304 -0.11(-4.14%)
Aug 09, 2010 2.584 2.694 2.566 2.658 74,943 +0.10(+3.94%)
Aug 06, 2010 2.557 2.676 2.520 2.557 116,479 -0.13(-4.78%)
Aug 05, 2010 2.639 2.740 2.584 2.685 182,419 -0.02(-0.68%)
Aug 04, 2010 2.438 2.703 2.419 2.703 206,567 +0.27(+11.32%)
Aug 03, 2010 2.392 2.520 2.318 2.428 198,628 +0.04(+1.53%)
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.