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

Gray Television (NY: GTN )

6.480 +0.040 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2011 2.466 2.613 2.430 2.558 363,510 +0.10(+4.10%)
Apr 28, 2011 2.466 2.494 2.414 2.457 195,136 -0.01(-0.37%)
Apr 27, 2011 2.466 2.521 2.365 2.466 281,517 +0.00(+0.00%)
Apr 26, 2011 2.338 2.476 2.338 2.466 462,466 +0.15(+6.32%)
Apr 25, 2011 2.310 2.320 2.283 2.320 272,458 +0.08(+3.69%)
Apr 21, 2011 2.136 2.283 2.136 2.237 388,602 +0.11(+5.17%)
Apr 20, 2011 2.063 2.127 2.063 2.127 159,027 +0.10(+4.98%)
Apr 19, 2011 2.026 2.045 1.990 2.026 208,110 +0.00(+0.00%)
Apr 18, 2011 2.045 2.072 1.999 2.026 174,062 -0.07(-3.49%)
Apr 15, 2011 1.999 2.164 1.999 2.100 486,850 +0.09(+4.57%)
Apr 14, 2011 1.971 2.008 1.971 2.008 150,663 +0.01(+0.46%)
Apr 13, 2011 1.971 2.026 1.944 1.999 165,236 +0.04(+1.87%)
Apr 12, 2011 1.971 1.990 1.925 1.962 208,786 -0.03(-1.38%)
Apr 11, 2011 2.155 2.182 1.980 1.990 610,804 -0.19(-8.82%)
Apr 08, 2011 2.200 2.237 2.136 2.182 240,174 +0.00(+0.00%)
Apr 07, 2011 2.191 2.200 2.109 2.182 424,426 -0.01(-0.42%)
Apr 06, 2011 2.145 2.200 2.063 2.191 436,810 +0.07(+3.46%)
Apr 05, 2011 2.090 2.118 2.045 2.118 393,375 +0.04(+1.76%)
Apr 04, 2011 2.035 2.100 2.035 2.081 220,802 +0.06(+2.71%)
Apr 01, 2011 1.925 2.063 1.925 2.026 442,003 +0.13(+6.76%)
Mar 31, 2011 1.898 1.962 1.889 1.898 1,036,236 -0.02(-0.96%)
Mar 30, 2011 1.916 1.916 1.916 1.916 433,637 -0.01(-0.48%)
Mar 29, 2011 1.935 1.944 1.880 1.925 88,268 -0.01(-0.47%)
Mar 28, 2011 1.999 2.017 1.916 1.935 140,621 -0.06(-3.21%)
Mar 25, 2011 1.971 2.008 1.898 1.999 135,736 +0.05(+2.35%)
Mar 24, 2011 1.962 1.971 1.944 1.953 199,287 +0.01(+0.47%)
Mar 23, 2011 1.916 1.944 1.861 1.944 124,194 +0.03(+1.44%)
Mar 22, 2011 1.971 1.980 1.916 1.916 153,165 -0.05(-2.34%)
Mar 21, 2011 1.962 1.971 1.944 1.962 212,863 +0.09(+4.90%)
Mar 18, 2011 1.880 1.907 1.834 1.870 727,757 +0.01(+0.49%)
Mar 17, 2011 1.925 1.944 1.852 1.861 772,646 -0.01(-0.49%)
Mar 16, 2011 1.990 2.017 1.861 1.870 201,982 -0.13(-6.42%)
Mar 15, 2011 1.962 2.100 1.935 1.999 801,782 -0.10(-4.80%)
Mar 14, 2011 2.164 2.191 2.090 2.100 153,441 -0.09(-4.18%)
Mar 11, 2011 2.127 2.255 2.035 2.191 567,642 +0.06(+3.02%)
Mar 10, 2011 2.100 2.164 2.035 2.127 575,382 +0.00(+0.00%)
Mar 09, 2011 2.100 2.310 2.100 2.127 705,931 +0.01(+0.43%)
Mar 08, 2011 2.054 2.164 2.045 2.118 457,035 +0.06(+2.67%)
Mar 07, 2011 2.118 2.127 2.026 2.063 444,637 -0.05(-2.17%)
Mar 04, 2011 2.136 2.155 2.081 2.109 337,760 -0.02(-0.86%)
Mar 03, 2011 2.173 2.274 2.090 2.127 304,375 -0.03(-1.28%)
Mar 02, 2011 2.017 2.173 1.990 2.155 517,017 +0.13(+6.33%)
Mar 01, 2011 2.200 2.292 1.990 2.026 621,919 -0.01(-0.45%)
Feb 28, 2011 1.990 2.054 1.971 2.035 203,990 +0.06(+2.78%)
Feb 25, 2011 1.880 2.017 1.880 1.980 129,736 +0.11(+5.88%)
Feb 24, 2011 1.852 1.898 1.825 1.870 217,306 +0.02(+0.99%)
Feb 23, 2011 1.870 1.962 1.806 1.852 169,402 -0.02(-0.98%)
Feb 22, 2011 2.045 2.155 1.861 1.870 332,775 -0.18(-8.93%)
Feb 18, 2011 2.045 2.100 1.999 2.054 213,638 +0.01(+0.45%)
Feb 17, 2011 2.136 2.136 2.017 2.045 387,534 -0.11(-5.11%)
Feb 16, 2011 2.200 2.255 2.145 2.155 230,096 -0.03(-1.26%)
Feb 15, 2011 2.109 2.255 2.072 2.182 729,142 +0.07(+3.48%)
Feb 14, 2011 1.944 2.109 1.870 2.109 657,552 +0.17(+9.00%)
Feb 11, 2011 1.852 1.971 1.834 1.935 365,071 +0.07(+3.94%)
Feb 10, 2011 1.751 1.861 1.751 1.861 291,514 +0.10(+5.73%)
Feb 09, 2011 1.742 1.770 1.715 1.760 970,330 +0.01(+0.52%)
Feb 08, 2011 1.742 1.760 1.715 1.751 150,945 +0.01(+0.53%)
Feb 07, 2011 1.770 1.774 1.724 1.742 357,522 -0.04(-2.06%)
Feb 04, 2011 1.779 1.788 1.751 1.779 109,283 -0.01(-0.51%)
Feb 03, 2011 1.788 1.788 1.751 1.788 85,066 +0.01(+0.51%)
Feb 02, 2011 1.825 1.870 1.770 1.779 310,410 -0.05(-2.51%)
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.