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

Gray Television (NY: GTN )

5.690 -0.300 (-5.01%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2011 1.494 1.503 1.430 1.430 77,781 -0.10(-6.59%)
Sep 29, 2011 1.530 1.549 1.466 1.530 48,862 +0.05(+3.09%)
Sep 28, 2011 1.613 1.631 1.448 1.485 74,096 -0.14(-8.47%)
Sep 27, 2011 1.613 1.622 1.558 1.622 120,615 +0.05(+2.91%)
Sep 26, 2011 1.439 1.576 1.439 1.576 81,075 +0.16(+11.69%)
Sep 23, 2011 1.393 1.485 1.393 1.411 63,916 +0.03(+1.99%)
Sep 22, 2011 1.402 1.475 1.375 1.384 148,194 -0.08(-5.62%)
Sep 21, 2011 1.540 1.585 1.457 1.466 103,894 -0.06(-4.19%)
Sep 20, 2011 1.659 1.668 1.530 1.530 76,647 -0.11(-6.70%)
Sep 19, 2011 1.622 1.659 1.567 1.640 77,936 -0.02(-1.10%)
Sep 16, 2011 1.631 1.659 1.494 1.659 233,259 +0.05(+2.84%)
Sep 15, 2011 1.659 1.659 1.558 1.613 95,413 -0.02(-1.12%)
Sep 14, 2011 1.558 1.659 1.494 1.631 104,901 +0.09(+5.95%)
Sep 13, 2011 1.494 1.576 1.466 1.540 73,538 +0.05(+3.07%)
Sep 12, 2011 1.475 1.540 1.411 1.494 65,095 +0.02(+1.24%)
Sep 09, 2011 1.485 1.567 1.457 1.475 154,996 -0.03(-1.83%)
Sep 08, 2011 1.622 1.686 1.485 1.503 95,330 -0.13(-7.86%)
Sep 07, 2011 1.530 1.686 1.530 1.631 121,208 +0.12(+7.88%)
Sep 06, 2011 1.521 1.549 1.466 1.512 122,027 -0.01(-0.60%)
Sep 02, 2011 1.567 1.567 1.521 1.521 177,766 -0.08(-5.14%)
Sep 01, 2011 1.750 1.805 1.604 1.604 100,512 -0.14(-7.89%)
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%)
Aug 01, 2011 2.282 2.309 2.199 2.282 114,048 +0.05(+2.47%)
Jul 29, 2011 2.126 2.236 2.062 2.227 95,954 +0.06(+2.97%)
Jul 28, 2011 2.245 2.328 2.108 2.163 133,833 -0.07(-3.28%)
Jul 27, 2011 2.291 2.337 2.227 2.236 131,294 -0.07(-3.17%)
Jul 26, 2011 2.309 2.392 2.291 2.309 71,465 -0.01(-0.40%)
Jul 25, 2011 2.383 2.409 2.300 2.318 147,459 -0.15(-5.95%)
Jul 22, 2011 2.493 2.511 2.438 2.465 114,786 -0.05(-1.82%)
Jul 21, 2011 2.401 2.520 2.364 2.511 131,509 +0.12(+4.98%)
Jul 20, 2011 2.392 2.401 2.273 2.392 104,120 +0.01(+0.38%)
Jul 19, 2011 2.282 2.419 2.263 2.383 131,081 +0.13(+5.69%)
Jul 18, 2011 2.300 2.337 2.245 2.254 42,267 -0.05(-1.99%)
Jul 15, 2011 2.273 2.318 2.218 2.300 103,190 +0.04(+1.62%)
Jul 14, 2011 2.364 2.401 2.245 2.263 72,821 -0.09(-3.89%)
Jul 13, 2011 2.346 2.383 2.263 2.355 87,285 +0.03(+1.18%)
Jul 12, 2011 2.263 2.355 2.236 2.328 105,129 +0.06(+2.83%)
Jul 11, 2011 2.346 2.346 2.218 2.263 155,703 -0.12(-5.00%)
Jul 08, 2011 2.273 2.392 2.273 2.383 112,869 +0.04(+1.56%)
Jul 07, 2011 2.218 2.346 2.181 2.346 171,936 +0.16(+7.56%)
Jul 06, 2011 2.309 2.309 2.117 2.181 181,970 -0.13(-5.56%)
Jul 05, 2011 2.456 2.474 2.291 2.309 157,800 -0.16(-6.32%)
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.