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

Gray Television (NY: GTN )

5.990 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 29, 2011 2.127 2.237 2.063 2.228 95,905 +0.06(+2.97%)
Jul 28, 2011 2.246 2.329 2.109 2.164 133,765 -0.07(-3.28%)
Jul 27, 2011 2.292 2.338 2.228 2.237 131,227 -0.07(-3.17%)
Jul 26, 2011 2.310 2.393 2.292 2.310 71,429 -0.01(-0.40%)
Jul 25, 2011 2.384 2.410 2.301 2.320 147,384 -0.15(-5.95%)
Jul 22, 2011 2.494 2.512 2.439 2.466 114,727 -0.05(-1.83%)
Jul 21, 2011 2.402 2.521 2.365 2.512 131,442 +0.12(+4.98%)
Jul 20, 2011 2.393 2.402 2.274 2.393 104,067 +0.01(+0.38%)
Jul 19, 2011 2.283 2.420 2.265 2.384 131,015 +0.13(+5.69%)
Jul 18, 2011 2.301 2.338 2.246 2.255 42,245 -0.05(-1.99%)
Jul 15, 2011 2.274 2.320 2.219 2.301 103,138 +0.04(+1.62%)
Jul 14, 2011 2.365 2.402 2.246 2.265 72,784 -0.09(-3.89%)
Jul 13, 2011 2.347 2.384 2.265 2.356 87,241 +0.03(+1.18%)
Jul 12, 2011 2.265 2.356 2.237 2.329 105,076 +0.06(+2.83%)
Jul 11, 2011 2.347 2.347 2.219 2.265 155,624 -0.12(-5.00%)
Jul 08, 2011 2.274 2.393 2.274 2.384 112,812 +0.04(+1.56%)
Jul 07, 2011 2.219 2.347 2.182 2.347 171,849 +0.17(+7.56%)
Jul 06, 2011 2.310 2.310 2.118 2.182 181,878 -0.13(-5.56%)
Jul 05, 2011 2.457 2.475 2.292 2.310 157,720 -0.16(-6.32%)
Jul 01, 2011 2.430 2.475 2.402 2.466 90,159 +0.05(+1.89%)
Jun 30, 2011 2.356 2.430 2.265 2.420 123,637 +0.06(+2.72%)
Jun 29, 2011 2.384 2.384 2.310 2.356 130,138 -0.01(-0.39%)
Jun 28, 2011 2.320 2.365 2.320 2.365 96,257 +0.05(+1.98%)
Jun 27, 2011 2.219 2.338 2.219 2.320 90,094 +0.08(+3.69%)
Jun 24, 2011 2.210 2.256 2.182 2.237 387,679 +0.05(+2.09%)
Jun 23, 2011 2.127 2.200 2.090 2.191 80,953 +0.03(+1.27%)
Jun 22, 2011 2.191 2.219 2.145 2.164 61,446 -0.04(-1.67%)
Jun 21, 2011 2.045 2.200 2.045 2.200 182,152 +0.17(+8.60%)
Jun 20, 2011 2.026 2.045 2.008 2.026 193,171 +0.03(+1.38%)
Jun 17, 2011 2.026 2.100 1.953 1.999 281,278 -0.01(-0.46%)
Jun 16, 2011 1.962 2.054 1.962 2.008 162,942 +0.05(+2.34%)
Jun 15, 2011 1.980 2.017 1.935 1.962 248,295 -0.06(-2.73%)
Jun 14, 2011 2.026 2.050 1.999 2.017 161,546 +0.02(+0.92%)
Jun 13, 2011 2.026 2.054 1.999 1.999 120,295 -0.02(-0.91%)
Jun 10, 2011 2.063 2.081 2.017 2.017 167,325 -0.06(-2.65%)
Jun 09, 2011 2.118 2.173 2.063 2.072 117,715 -0.05(-2.16%)
Jun 08, 2011 2.182 2.237 2.100 2.118 129,908 -0.08(-3.75%)
Jun 07, 2011 2.228 2.265 2.164 2.200 231,199 -0.02(-0.83%)
Jun 06, 2011 2.274 2.310 2.200 2.219 365,829 -0.07(-3.20%)
Jun 03, 2011 2.338 2.411 2.283 2.292 183,174 -0.21(-8.43%)
May 24, 2011 2.558 2.576 2.430 2.503 257,197 -0.05(-1.80%)
May 23, 2011 2.586 2.613 2.530 2.549 380,609 -0.04(-1.42%)
May 20, 2011 2.558 2.613 2.521 2.586 284,850 +0.03(+1.08%)
May 19, 2011 2.475 2.705 2.457 2.558 699,405 +0.11(+4.49%)
May 18, 2011 2.329 2.448 2.329 2.448 149,270 +0.12(+5.12%)
May 17, 2011 2.320 2.430 2.292 2.329 227,459 -0.02(-0.78%)
May 16, 2011 2.320 2.439 2.127 2.347 463,258 -0.06(-2.29%)
May 13, 2011 2.430 2.466 2.402 2.402 826,206 -0.04(-1.50%)
May 12, 2011 2.466 2.475 2.402 2.439 241,807 -0.06(-2.56%)
May 11, 2011 2.430 2.530 2.420 2.503 296,448 +0.08(+3.41%)
May 10, 2011 2.292 2.420 2.274 2.420 199,367 +0.16(+6.88%)
May 09, 2011 2.228 2.347 2.228 2.265 166,183 +0.05(+2.07%)
May 06, 2011 2.219 2.329 2.118 2.219 250,755 +0.03(+1.25%)
May 05, 2011 2.246 2.329 2.127 2.191 291,542 -0.09(-4.02%)
May 04, 2011 2.292 2.310 2.155 2.283 235,879 -0.02(-0.80%)
May 03, 2011 2.393 2.393 2.210 2.301 289,972 -0.09(-3.83%)
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.