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 (%)
Nov 30, 2010 1.750 1.832 1.696 1.795 356,424 +0.01(+0.50%)
Nov 29, 2010 1.768 1.795 1.651 1.786 218,168 +0.01(+0.51%)
Nov 26, 2010 1.669 1.777 1.624 1.777 131,009 +0.07(+4.23%)
Nov 24, 2010 1.588 1.705 1.705 1.705 801,936 +0.14(+8.62%)
Nov 23, 2010 1.606 1.606 1.534 1.570 110,087 -0.05(-3.33%)
Nov 22, 2010 1.552 1.633 1.552 1.624 1,353,927 +0.05(+3.45%)
Nov 19, 2010 1.543 1.587 1.471 1.570 584,229 +0.02(+1.16%)
Nov 18, 2010 1.335 1.579 1.335 1.552 729,387 +0.19(+13.91%)
Nov 17, 2010 1.525 1.525 1.299 1.362 670,265 -0.16(-10.65%)
Nov 16, 2010 1.498 1.615 1.444 1.525 429,729 +0.03(+1.81%)
Nov 15, 2010 1.606 1.633 1.489 1.498 361,264 -0.09(-5.68%)
Nov 12, 2010 1.597 1.642 1.552 1.588 378,705 -0.04(-2.22%)
Nov 11, 2010 1.669 1.678 1.588 1.624 199,720 -0.06(-3.74%)
Nov 10, 2010 1.768 1.768 1.579 1.687 495,107 -0.08(-4.59%)
Nov 09, 2010 1.832 1.868 1.759 1.768 379,448 -0.05(-2.97%)
Nov 08, 2010 1.976 1.976 1.777 1.823 569,027 -0.03(-1.46%)
Nov 05, 2010 1.832 1.913 1.823 1.850 703,519 +0.04(+1.99%)
Nov 04, 2010 1.832 1.832 1.786 1.814 501,626 +0.01(+0.50%)
Nov 03, 2010 1.805 1.818 1.750 1.805 284,078 +0.00(+0.00%)
Nov 02, 2010 1.795 1.814 1.759 1.805 220,379 +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.