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

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2010 2.109 2.155 2.017 2.109 356,858 +0.04(+1.77%)
Mar 30, 2010 2.155 2.155 2.035 2.072 69,230 -0.04(-1.74%)
Mar 29, 2010 2.054 2.155 1.990 2.109 151,669 +0.08(+4.07%)
Mar 26, 2010 2.017 2.090 1.935 2.026 127,664 -0.04(-1.78%)
Mar 25, 2010 2.026 2.136 2.017 2.063 306,125 +0.08(+4.17%)
Mar 24, 2010 2.008 2.008 1.925 1.980 139,910 -0.05(-2.26%)
Mar 23, 2010 1.971 2.081 1.971 2.026 108,202 +0.03(+1.38%)
Mar 22, 2010 1.880 2.017 1.852 1.999 308,010 +0.06(+2.83%)
Mar 19, 2010 2.155 2.164 1.944 1.944 897,286 -0.17(-7.83%)
Mar 18, 2010 2.026 2.164 2.026 2.109 174,531 +0.04(+1.77%)
Mar 17, 2010 2.054 2.182 2.035 2.072 216,177 +0.00(+0.00%)
Mar 16, 2010 2.008 2.118 1.925 2.072 860,741 -0.02(-0.88%)
Mar 15, 2010 2.063 2.137 2.035 2.090 995,289 -0.23(-9.88%)
Mar 12, 2010 2.210 2.356 2.127 2.320 460,803 +0.07(+3.27%)
Mar 11, 2010 2.301 2.567 2.164 2.246 864,021 -0.07(-3.16%)
Mar 10, 2010 1.944 2.320 1.942 2.320 1,274,887 +0.39(+19.91%)
Mar 09, 2010 1.880 1.971 1.815 1.935 300,527 +0.05(+2.43%)
Mar 08, 2010 1.815 1.898 1.788 1.889 288,563 +0.09(+5.10%)
Mar 05, 2010 1.751 1.825 1.742 1.797 233,929 +0.05(+2.62%)
Mar 04, 2010 1.733 1.780 1.715 1.751 88,703 +0.00(+0.00%)
Mar 03, 2010 1.760 1.760 1.705 1.751 109,108 +0.01(+0.53%)
Mar 02, 2010 1.586 1.751 1.522 1.742 357,494 +0.18(+11.76%)
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.