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

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jan 31, 2011 1.778 1.787 1.742 1.787 110,075 +0.01(+0.51%)
Jan 28, 2011 1.833 1.833 1.760 1.778 237,938 -0.06(-3.43%)
Jan 27, 2011 1.905 1.977 1.814 1.842 281,925 -0.02(-0.97%)
Jan 26, 2011 1.805 1.860 1.769 1.860 137,598 +0.05(+3.00%)
Jan 25, 2011 1.769 1.805 1.760 1.805 123,801 +0.01(+0.50%)
Jan 24, 2011 1.778 1.796 1.751 1.796 214,550 +0.01(+0.50%)
Jan 21, 2011 1.769 1.796 1.760 1.787 331,314 +0.03(+1.54%)
Jan 20, 2011 1.742 1.796 1.742 1.760 212,294 -0.01(-0.51%)
Jan 19, 2011 1.796 1.796 1.742 1.769 309,294 -0.04(-2.00%)
Jan 18, 2011 1.833 1.851 1.787 1.805 199,923 -0.05(-2.44%)
Jan 14, 2011 1.814 1.869 1.814 1.851 119,375 +0.04(+1.99%)
Jan 13, 2011 1.814 1.823 1.752 1.814 414,726 +0.01(+0.50%)
Jan 12, 2011 1.814 1.932 1.760 1.805 277,135 +0.02(+1.01%)
Jan 11, 2011 1.796 1.805 1.742 1.787 113,571 +0.00(+0.00%)
Jan 10, 2011 1.778 1.823 1.743 1.787 107,894 +0.00(+0.00%)
Jan 07, 2011 1.796 1.842 1.751 1.787 112,428 +0.00(+0.00%)
Jan 06, 2011 1.778 1.796 1.774 1.787 79,619 +0.00(+0.00%)
Jan 05, 2011 1.805 1.833 1.769 1.787 105,339 -0.02(-1.00%)
Jan 04, 2011 1.778 1.814 1.774 1.805 273,784 +0.04(+2.04%)
Jan 03, 2011 1.706 1.778 1.688 1.769 148,054 +0.08(+4.81%)
Dec 31, 2010 1.751 1.751 1.679 1.688 67,377 -0.06(-3.61%)
Dec 30, 2010 1.751 1.769 1.706 1.751 382,330 -0.01(-0.51%)
Dec 29, 2010 1.733 1.769 1.733 1.760 101,316 +0.04(+2.09%)
Dec 28, 2010 1.742 1.769 1.706 1.724 82,662 +0.01(+0.53%)
Dec 27, 2010 1.751 1.762 1.688 1.715 83,431 -0.04(-2.06%)
Dec 23, 2010 1.769 1.769 1.751 1.751 141,227 -0.02(-1.02%)
Dec 22, 2010 1.760 1.769 1.742 1.769 140,296 +0.01(+0.51%)
Dec 21, 2010 1.778 1.778 1.751 1.760 135,786 +0.00(+0.00%)
Dec 20, 2010 1.805 1.814 1.751 1.760 176,288 -0.05(-2.50%)
Dec 17, 2010 1.769 1.805 1.742 1.805 350,687 +0.05(+3.09%)
Dec 16, 2010 1.778 1.787 1.751 1.751 150,688 -0.02(-1.02%)
Dec 15, 2010 1.814 1.814 1.742 1.769 4,050,788 -0.02(-1.01%)
Dec 14, 2010 1.769 1.787 1.724 1.787 127,956 +0.03(+1.54%)
Dec 13, 2010 1.769 1.796 1.751 1.760 139,220 -0.02(-1.01%)
Dec 10, 2010 1.796 1.805 1.751 1.778 115,077 -0.02(-1.00%)
Dec 09, 2010 1.742 1.796 1.697 1.796 158,550 +0.06(+3.65%)
Dec 08, 2010 1.742 1.742 1.697 1.733 93,219 +0.01(+0.52%)
Dec 07, 2010 1.760 1.760 1.679 1.724 112,214 -0.02(-1.04%)
Dec 06, 2010 1.688 1.769 1.688 1.742 109,372 +0.05(+2.66%)
Dec 03, 2010 1.697 1.724 1.634 1.697 121,773 -0.01(-0.53%)
Dec 02, 2010 1.760 1.778 1.679 1.706 126,700 -0.05(-2.58%)
Dec 01, 2010 1.833 1.833 1.706 1.751 173,001 -0.05(-2.51%)
Nov 30, 2010 1.751 1.833 1.697 1.796 356,243 +0.01(+0.50%)
Nov 29, 2010 1.769 1.796 1.652 1.787 218,057 +0.01(+0.51%)
Nov 26, 2010 1.670 1.778 1.625 1.778 130,942 +0.07(+4.23%)
Nov 24, 2010 1.589 1.706 1.706 1.706 801,528 +0.14(+8.62%)
Nov 23, 2010 1.607 1.607 1.535 1.571 110,031 -0.05(-3.33%)
Nov 22, 2010 1.553 1.634 1.553 1.625 1,353,239 +0.05(+3.45%)
Nov 19, 2010 1.544 1.587 1.471 1.571 583,932 +0.02(+1.16%)
Nov 18, 2010 1.336 1.580 1.336 1.553 729,016 +0.19(+13.91%)
Nov 17, 2010 1.526 1.526 1.300 1.363 669,924 -0.16(-10.65%)
Nov 16, 2010 1.499 1.616 1.444 1.526 429,511 +0.03(+1.81%)
Nov 15, 2010 1.607 1.634 1.489 1.499 361,081 -0.09(-5.68%)
Nov 12, 2010 1.598 1.643 1.553 1.589 378,513 -0.04(-2.22%)
Nov 11, 2010 1.670 1.679 1.589 1.625 199,618 -0.06(-3.74%)
Nov 10, 2010 1.769 1.769 1.580 1.688 494,855 -0.08(-4.59%)
Nov 09, 2010 1.833 1.869 1.760 1.769 379,255 -0.05(-2.97%)
Nov 08, 2010 1.977 1.977 1.778 1.823 568,738 -0.03(-1.46%)
Nov 05, 2010 1.833 1.914 1.823 1.851 703,162 +0.04(+1.99%)
Nov 04, 2010 1.833 1.833 1.787 1.814 501,371 +0.01(+0.50%)
Nov 03, 2010 1.805 1.819 1.751 1.805 283,934 +0.00(+0.00%)
Nov 02, 2010 1.796 1.814 1.760 1.805 220,267 +0.05(+2.56%)
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.