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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
Sep 30, 2010 1.842 1.842 1.759 1.842 1,957 +0.02(+1.01%)
Sep 29, 2010 1.824 1.833 1.796 1.824 96,669 -0.01(-0.50%)
Sep 28, 2010 1.833 1.860 1.759 1.833 701 +0.02(+1.01%)
Sep 27, 2010 1.860 1.860 1.805 1.814 233,402 -0.05(-2.94%)
Sep 24, 2010 1.805 1.869 1.778 1.869 107,739 +0.10(+5.70%)
Sep 23, 2010 1.769 1.833 1.769 1.769 57,790 -0.05(-2.53%)
Sep 22, 2010 1.833 1.879 1.796 1.814 118,201 -0.03(-1.49%)
Sep 21, 2010 1.860 1.879 1.814 1.842 827 -0.02(-0.99%)
Sep 20, 2010 1.778 1.888 1.759 1.860 252,069 +0.09(+5.18%)
Sep 17, 2010 1.769 1.888 1.769 1.769 373,812 -0.16(-8.09%)
Sep 15, 2010 1.915 1.952 1.888 1.924 195 +0.01(+0.48%)
Sep 14, 2010 1.915 1.952 1.869 1.915 150,170 -0.02(-0.95%)
Sep 13, 2010 1.924 1.979 1.924 1.934 203,975 +0.04(+1.93%)
Sep 10, 2010 1.897 1.924 1.888 1.897 71,595 +0.00(+0.00%)
Sep 09, 2010 1.943 2.053 1.879 1.897 135,074 -0.01(-0.48%)
Sep 08, 2010 1.805 2.190 1.805 1.906 316 +0.11(+6.12%)
Sep 07, 2010 1.869 1.897 1.796 1.796 1,665 -0.08(-4.39%)
Sep 03, 2010 1.851 1.924 1.824 1.879 146,313 +0.05(+3.01%)
Sep 02, 2010 1.814 1.851 1.769 1.824 1,208 +0.00(+0.00%)
Sep 01, 2010 1.732 1.824 1.723 1.824 370,086 +0.05(+3.11%)
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%)
Aug 02, 2010 2.428 2.493 2.373 2.392 198,941 +0.01(+0.38%)
Jul 30, 2010 2.383 2.493 2.163 2.383 196,935 +0.04(+1.56%)
Jul 29, 2010 2.392 2.456 2.291 2.346 143,340 -0.03(-1.16%)
Jul 28, 2010 2.373 2.520 2.355 2.373 1,873 -0.21(-8.16%)
Jul 27, 2010 2.483 2.593 2.474 2.584 182,650 +0.14(+5.62%)
Jul 26, 2010 2.291 2.511 2.254 2.447 443,057 +0.16(+6.80%)
Jul 23, 2010 2.181 2.309 2.181 2.291 172,413 +0.09(+4.17%)
Jul 22, 2010 2.126 2.236 2.103 2.199 351 +0.11(+5.26%)
Jul 21, 2010 2.190 2.218 2.062 2.089 149,064 -0.09(-4.20%)
Jul 20, 2010 2.108 2.208 2.044 2.181 157,780 +0.05(+2.59%)
Jul 19, 2010 2.199 2.236 2.071 2.126 111,577 -0.05(-2.52%)
Jul 16, 2010 2.181 2.328 2.163 2.181 324,725 -0.16(-7.03%)
Jul 15, 2010 2.392 2.392 2.236 2.346 285,791 -0.05(-2.29%)
Jul 14, 2010 2.419 2.419 2.337 2.401 213 -0.02(-0.76%)
Jul 13, 2010 2.419 2.419 2.245 2.419 6,207 +0.13(+5.60%)
Jul 12, 2010 2.300 2.318 2.227 2.291 158,322 -0.01(-0.40%)
Jul 09, 2010 2.300 2.318 2.190 2.300 139,288 +0.05(+2.45%)
Jul 08, 2010 2.245 2.254 2.190 2.245 2,385 +0.04(+1.66%)
Jul 07, 2010 2.062 2.227 2.044 2.208 331,434 +0.16(+7.59%)
Jul 06, 2010 2.053 2.245 2.007 2.053 2,341 -0.14(-6.28%)
Jul 02, 2010 2.190 2.263 1.943 2.190 395,714 +0.13(+6.22%)
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.