Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Feb 28, 2011 1.959 2.022 1.941 2.004 207,183 +0.05(+2.78%)
Feb 25, 2011 1.851 1.986 1.851 1.950 131,767 +0.11(+5.88%)
Feb 24, 2011 1.823 1.869 1.796 1.842 220,708 +0.02(+0.99%)
Feb 23, 2011 1.842 1.932 1.778 1.823 172,054 -0.02(-0.98%)
Feb 22, 2011 2.013 2.121 1.833 1.842 337,985 -0.18(-8.93%)
Feb 18, 2011 2.013 2.067 1.968 2.022 216,982 +0.01(+0.45%)
Feb 17, 2011 2.103 2.103 1.986 2.013 393,601 -0.11(-5.11%)
Feb 16, 2011 2.167 2.221 2.112 2.121 233,699 -0.03(-1.26%)
Feb 15, 2011 2.076 2.221 2.040 2.148 740,557 +0.07(+3.48%)
Feb 14, 2011 1.914 2.076 1.842 2.076 667,846 +0.17(+9.00%)
Feb 11, 2011 1.823 1.941 1.805 1.905 370,786 +0.07(+3.94%)
Feb 10, 2011 1.724 1.833 1.724 1.833 296,078 +0.10(+5.73%)
Feb 09, 2011 1.715 1.742 1.688 1.733 985,521 +0.01(+0.52%)
Feb 08, 2011 1.715 1.733 1.688 1.724 153,308 +0.01(+0.53%)
Feb 07, 2011 1.742 1.747 1.697 1.715 363,119 -0.04(-2.06%)
Feb 04, 2011 1.751 1.760 1.724 1.751 110,993 -0.01(-0.51%)
Feb 03, 2011 1.760 1.760 1.724 1.760 86,398 +0.01(+0.52%)
Feb 02, 2011 1.796 1.842 1.742 1.751 315,269 -0.05(-2.51%)
Feb 01, 2011 1.796 1.823 1.751 1.796 96,668 +0.01(+0.50%)
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%)
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.