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, 2011 1.778 1.833 1.723 1.741 135,177 -0.04(-2.06%)
Aug 30, 2011 1.750 1.860 1.704 1.778 72,502 +0.00(+0.00%)
Aug 29, 2011 1.741 1.787 1.714 1.778 138,240 +0.06(+3.74%)
Aug 26, 2011 1.576 1.714 1.558 1.714 64,732 +0.12(+7.47%)
Aug 25, 2011 1.723 1.723 1.567 1.595 105,654 -0.11(-6.45%)
Aug 24, 2011 1.631 1.732 1.631 1.704 71,339 +0.06(+3.91%)
Aug 23, 2011 1.494 1.640 1.485 1.640 215,016 +0.15(+9.82%)
Aug 22, 2011 1.521 1.576 1.485 1.494 105,131 +0.03(+1.87%)
Aug 19, 2011 1.466 1.576 1.466 1.466 127,039 -0.04(-2.44%)
Aug 18, 2011 1.558 1.595 1.420 1.503 162,858 -0.16(-9.39%)
Aug 17, 2011 1.714 1.714 1.659 1.659 88,820 -0.05(-2.69%)
Aug 16, 2011 1.778 1.778 1.659 1.704 163,524 -0.07(-4.12%)
Aug 15, 2011 1.631 1.805 1.631 1.778 169,072 +0.16(+10.23%)
Aug 12, 2011 1.558 1.613 1.485 1.613 262,643 +0.07(+4.76%)
Aug 11, 2011 1.384 1.595 1.384 1.540 367,175 +0.21(+15.86%)
Aug 10, 2011 1.585 1.613 1.265 1.329 462,588 -0.27(-17.14%)
Aug 09, 2011 2.034 1.833 1.420 1.604 1,613,007 -0.10(-5.91%)
Aug 08, 2011 2.034 2.190 1.695 1.704 220,055 -0.34(-16.59%)
Aug 05, 2011 2.126 2.163 1.970 2.044 201,818 -0.04(-1.76%)
Aug 04, 2011 2.108 2.153 2.071 2.080 156,162 -0.08(-3.81%)
Aug 03, 2011 2.181 2.364 1.924 2.163 301,873 +0.00(+0.00%)
Aug 02, 2011 2.254 2.346 2.144 2.163 207,063 -0.12(-5.22%)
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.