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 (%)
Jun 30, 2010 2.176 2.329 2.167 2.176 4,238 -0.15(-6.59%)
Jun 29, 2010 2.491 2.491 2.275 2.329 285 -0.29(-11.03%)
Jun 25, 2010 2.618 2.708 2.491 2.618 5,402,629 +0.03(+1.05%)
Jun 24, 2010 2.717 2.744 2.528 2.591 313 -0.14(-4.97%)
Jun 23, 2010 2.744 2.789 2.618 2.726 227,931 +0.02(+0.67%)
Jun 22, 2010 2.708 2.798 2.645 2.708 407 -0.02(-0.66%)
Jun 21, 2010 2.546 2.735 2.546 2.726 376,292 +0.18(+7.09%)
Jun 18, 2010 2.546 2.771 2.546 2.546 198,088 -0.15(-5.69%)
Jun 17, 2010 2.762 2.798 2.654 2.699 417,629 -0.06(-2.29%)
Jun 16, 2010 2.663 2.789 2.636 2.762 137,943 +0.05(+2.00%)
Jun 15, 2010 2.600 2.708 2.537 2.708 139 +0.09(+3.45%)
Jun 14, 2010 2.627 2.645 2.564 2.618 144,640 +0.04(+1.40%)
Jun 11, 2010 2.573 2.600 2.501 2.582 166,148 +0.06(+2.51%)
Jun 10, 2010 2.266 2.555 2.248 2.519 883 +0.07(+2.95%)
Jun 09, 2010 2.582 2.582 2.428 2.446 83,459 -0.06(-2.52%)
Jun 08, 2010 2.537 2.546 2.410 2.510 275 +0.03(+1.09%)
Jun 07, 2010 2.546 2.618 2.419 2.482 280,278 -0.08(-3.17%)
Jun 04, 2010 2.564 2.798 2.546 2.564 145,463 -0.15(-5.65%)
Jun 03, 2010 2.546 2.744 2.510 2.717 245,574 +0.14(+5.61%)
Jun 02, 2010 2.699 2.699 2.528 2.573 458 -0.05(-2.06%)
Jun 01, 2010 2.798 2.798 2.537 2.627 198,459 -0.07(-2.68%)
May 28, 2010 2.699 2.726 2.636 2.699 99,765 +0.00(+0.00%)
May 27, 2010 2.654 2.708 2.573 2.699 389,381 +0.15(+6.03%)
May 26, 2010 2.482 2.636 2.437 2.546 251,791 +0.14(+5.62%)
May 25, 2010 2.528 2.528 2.329 2.410 419,769 -0.12(-4.64%)
May 24, 2010 2.365 2.654 2.365 2.528 264,661 +0.09(+3.70%)
May 21, 2010 2.437 2.573 2.257 2.437 584,737 +0.01(+0.37%)
May 20, 2010 2.663 2.663 2.428 2.428 658,579 -0.48(-16.46%)
May 19, 2010 3.060 3.213 2.844 2.907 314,386 -0.21(-6.67%)
May 18, 2010 3.322 3.322 3.087 3.114 312 -0.12(-3.63%)
May 17, 2010 3.196 3.232 3.033 3.232 402,331 +0.06(+1.99%)
May 14, 2010 3.169 3.403 3.069 3.169 271,965 -0.20(-5.90%)
May 13, 2010 3.430 3.475 3.322 3.367 265,133 +0.03(+0.81%)
May 12, 2010 3.141 3.340 3.096 3.340 227,232 +0.20(+6.32%)
May 11, 2010 3.205 3.286 3.096 3.141 999 -0.08(-2.52%)
May 10, 2010 3.259 3.295 3.178 3.223 396,174 +0.06(+2.00%)
May 07, 2010 3.160 3.557 3.014 3.160 597,273 -0.04(-1.13%)
May 06, 2010 3.331 3.421 2.934 3.196 507,572 -0.14(-4.32%)
May 05, 2010 3.340 3.466 3.252 3.340 267,685 -0.16(-4.64%)
May 04, 2010 3.584 3.584 3.475 3.503 1,204,558 -0.02(-0.51%)
May 03, 2010 3.367 3.593 3.232 3.521 855,580 +0.14(+4.00%)
Apr 30, 2010 3.557 3.557 3.268 3.385 234,826 -0.17(-4.82%)
Apr 29, 2010 3.611 3.692 3.521 3.557 354,674 -0.05(-1.25%)
Apr 28, 2010 3.566 3.620 3.394 3.602 667,370 +0.07(+2.05%)
Apr 27, 2010 3.882 3.882 3.223 3.530 973,287 -0.30(-7.78%)
Apr 26, 2010 4.098 4.405 3.791 3.828 1,071,939 -0.26(-6.40%)
Apr 23, 2010 3.629 4.152 3.611 4.089 1,318,259 +0.46(+12.69%)
Apr 22, 2010 3.322 3.656 3.295 3.629 576,140 +0.22(+6.35%)
Apr 21, 2010 3.150 3.539 3.132 3.412 661 +0.34(+11.18%)
Apr 20, 2010 3.024 3.132 2.889 3.069 1,319 +0.19(+6.58%)
Apr 19, 2010 2.780 3.024 2.780 2.880 321,727 -0.05(-1.85%)
Apr 16, 2010 2.898 3.024 2.780 2.934 353,586 -0.03(-0.91%)
Apr 15, 2010 3.150 3.178 2.771 2.961 775,475 -0.20(-6.29%)
Apr 14, 2010 2.789 3.223 2.717 3.160 781,427 +0.37(+13.27%)
Apr 13, 2010 2.699 2.807 2.627 2.789 453,016 +0.16(+6.19%)
Apr 12, 2010 2.519 2.708 2.484 2.627 441,310 +0.14(+5.82%)
Apr 09, 2010 2.491 2.519 2.446 2.482 270,729 +0.06(+2.61%)
Apr 08, 2010 2.338 2.501 2.257 2.419 377,682 +0.03(+1.13%)
Apr 07, 2010 2.275 2.410 2.212 2.392 331,757 +0.12(+5.16%)
Apr 06, 2010 2.302 2.392 2.230 2.275 196,711 +0.06(+2.86%)
Apr 05, 2010 2.185 2.284 2.121 2.212 245,369 +0.05(+2.08%)
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.