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 30, 2010 3.612 3.612 3.319 3.438 231,207 -0.17(-4.82%)
Apr 29, 2010 3.667 3.750 3.576 3.612 349,207 -0.05(-1.25%)
Apr 28, 2010 3.622 3.677 3.447 3.658 657,083 +0.07(+2.05%)
Apr 27, 2010 3.942 3.942 3.273 3.585 958,284 -0.30(-7.78%)
Apr 26, 2010 4.162 4.474 3.851 3.887 1,055,416 -0.27(-6.40%)
Apr 23, 2010 3.686 4.217 3.667 4.153 1,297,939 +0.47(+12.69%)
Apr 22, 2010 3.374 3.713 3.346 3.686 567,259 +0.22(+6.35%)
Apr 21, 2010 3.200 3.594 3.181 3.466 651 +0.35(+11.18%)
Apr 20, 2010 3.071 3.181 2.934 3.117 1,299 +0.19(+6.58%)
Apr 19, 2010 2.824 3.071 2.824 2.925 316,768 -0.06(-1.85%)
Apr 16, 2010 2.943 3.071 2.824 2.980 348,136 -0.03(-0.91%)
Apr 15, 2010 3.200 3.227 2.815 3.007 763,521 -0.20(-6.29%)
Apr 14, 2010 2.833 3.273 2.760 3.209 769,382 +0.38(+13.27%)
Apr 13, 2010 2.741 2.851 2.668 2.833 446,033 +0.17(+6.19%)
Apr 12, 2010 2.558 2.751 2.523 2.668 434,507 +0.15(+5.82%)
Apr 09, 2010 2.530 2.558 2.485 2.521 266,556 +0.06(+2.61%)
Apr 08, 2010 2.375 2.540 2.292 2.457 371,860 +0.03(+1.13%)
Apr 07, 2010 2.310 2.447 2.246 2.430 326,643 +0.12(+5.16%)
Apr 06, 2010 2.338 2.430 2.265 2.310 193,679 +0.06(+2.86%)
Apr 05, 2010 2.219 2.320 2.155 2.246 241,587 +0.05(+2.08%)
Apr 01, 2010 2.155 2.200 2.200 2.200 104,488 +0.09(+4.35%)
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%)
Mar 01, 2010 1.513 1.559 1.494 1.559 346,340 +0.04(+2.41%)
Feb 26, 2010 1.559 1.577 1.513 1.522 219,917 -0.04(-2.35%)
Feb 25, 2010 1.586 1.595 1.559 1.559 94,551 -0.03(-1.73%)
Feb 24, 2010 1.549 1.614 1.549 1.586 334,436 +0.01(+0.58%)
Feb 23, 2010 1.788 1.788 1.577 1.577 1,255,830 -0.20(-11.34%)
Feb 22, 2010 1.880 1.980 1.760 1.779 393,744 -0.06(-3.00%)
Feb 19, 2010 1.760 1.834 1.751 1.834 245,441 +0.06(+3.09%)
Feb 18, 2010 1.825 1.834 1.751 1.779 289,106 -0.02(-1.02%)
Feb 17, 2010 1.907 1.944 1.751 1.797 492,159 -0.08(-4.02%)
Feb 16, 2010 1.825 1.898 1.815 1.872 215,532 +0.05(+2.61%)
Feb 12, 2010 1.815 1.825 1.825 1.825 163,822 -0.06(-3.40%)
Feb 11, 2010 1.907 1.916 1.806 1.889 185,103 +0.02(+0.98%)
Feb 10, 2010 1.916 1.916 1.806 1.870 78,501 -0.03(-1.45%)
Feb 09, 2010 1.898 1.925 1.852 1.898 153,158 +0.06(+2.99%)
Feb 08, 2010 1.770 1.898 1.770 1.843 114,853 +0.03(+1.52%)
Feb 05, 2010 1.880 1.935 1.742 1.815 363,335 -0.10(-5.26%)
Feb 04, 2010 1.944 2.045 1.916 1.916 245,077 -0.06(-3.24%)
Feb 03, 2010 2.035 2.054 1.925 1.980 262,794 +0.07(+3.85%)
Feb 02, 2010 1.760 1.971 1.760 1.907 646,021 -0.06(-3.26%)
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.