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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 3.611 3.611 3.317 3.436 231,324 -0.17(-4.82%)
Apr 29, 2010 3.666 3.748 3.574 3.611 349,384 -0.05(-1.25%)
Apr 28, 2010 3.620 3.675 3.446 3.656 657,417 +0.07(+2.05%)
Apr 27, 2010 3.940 3.940 3.271 3.583 958,771 -0.30(-7.78%)
Apr 26, 2010 4.160 4.472 3.849 3.885 1,055,952 -0.27(-6.40%)
Apr 23, 2010 3.684 4.215 3.666 4.151 1,298,599 +0.47(+12.69%)
Apr 22, 2010 3.372 3.711 3.345 3.684 567,547 +0.22(+6.35%)
Apr 21, 2010 3.198 3.592 3.180 3.464 651 +0.35(+11.18%)
Apr 20, 2010 3.070 3.180 2.932 3.116 1,299 +0.19(+6.58%)
Apr 19, 2010 2.822 3.070 2.822 2.923 316,929 -0.05(-1.85%)
Apr 16, 2010 2.942 3.070 2.822 2.978 348,312 -0.03(-0.91%)
Apr 15, 2010 3.198 3.226 2.813 3.006 763,910 -0.20(-6.29%)
Apr 14, 2010 2.832 3.271 2.758 3.207 769,773 +0.38(+13.27%)
Apr 13, 2010 2.740 2.850 2.667 2.832 446,260 +0.16(+6.19%)
Apr 12, 2010 2.557 2.749 2.522 2.667 434,728 +0.15(+5.82%)
Apr 09, 2010 2.529 2.557 2.483 2.520 266,692 +0.06(+2.61%)
Apr 08, 2010 2.373 2.538 2.291 2.456 372,049 +0.03(+1.13%)
Apr 07, 2010 2.309 2.446 2.245 2.428 326,809 +0.12(+5.16%)
Apr 06, 2010 2.337 2.428 2.263 2.309 193,778 +0.06(+2.86%)
Apr 05, 2010 2.218 2.318 2.154 2.245 241,710 +0.05(+2.08%)
Apr 01, 2010 2.154 2.199 2.199 2.199 104,541 +0.09(+4.35%)
Mar 31, 2010 2.108 2.154 2.016 2.108 357,039 +0.04(+1.77%)
Mar 30, 2010 2.154 2.154 2.034 2.071 69,265 -0.04(-1.74%)
Mar 29, 2010 2.053 2.154 1.989 2.108 151,746 +0.08(+4.07%)
Mar 26, 2010 2.016 2.089 1.934 2.025 127,729 -0.04(-1.78%)
Mar 25, 2010 2.025 2.135 2.016 2.062 306,281 +0.08(+4.17%)
Mar 24, 2010 2.007 2.007 1.924 1.979 139,981 -0.05(-2.26%)
Mar 23, 2010 1.970 2.080 1.970 2.025 108,257 +0.03(+1.38%)
Mar 22, 2010 1.879 2.016 1.851 1.998 308,167 +0.05(+2.83%)
Mar 19, 2010 2.154 2.163 1.943 1.943 897,742 -0.16(-7.83%)
Mar 18, 2010 2.025 2.163 2.025 2.108 174,620 +0.04(+1.77%)
Mar 17, 2010 2.053 2.181 2.034 2.071 216,287 +0.00(+0.00%)
Mar 16, 2010 2.007 2.117 1.924 2.071 861,179 -0.02(-0.88%)
Mar 15, 2010 2.062 2.136 2.034 2.089 995,795 -0.23(-9.88%)
Mar 12, 2010 2.208 2.355 2.126 2.318 461,037 +0.07(+3.27%)
Mar 11, 2010 2.300 2.566 2.163 2.245 864,460 -0.07(-3.16%)
Mar 10, 2010 1.943 2.318 1.941 2.318 1,275,535 +0.38(+19.91%)
Mar 09, 2010 1.879 1.970 1.814 1.934 300,680 +0.05(+2.43%)
Mar 08, 2010 1.814 1.897 1.787 1.888 288,710 +0.09(+5.10%)
Mar 05, 2010 1.750 1.824 1.741 1.796 234,048 +0.05(+2.62%)
Mar 04, 2010 1.732 1.779 1.714 1.750 88,748 +0.00(+0.00%)
Mar 03, 2010 1.759 1.759 1.704 1.750 109,163 +0.01(+0.53%)
Mar 02, 2010 1.585 1.750 1.521 1.741 357,675 +0.18(+11.76%)
Mar 01, 2010 1.512 1.558 1.494 1.558 346,516 +0.04(+2.41%)
Feb 26, 2010 1.558 1.576 1.512 1.521 220,029 -0.04(-2.35%)
Feb 25, 2010 1.585 1.595 1.558 1.558 94,599 -0.03(-1.73%)
Feb 24, 2010 1.549 1.613 1.549 1.585 334,606 +0.01(+0.58%)
Feb 23, 2010 1.787 1.787 1.576 1.576 1,256,468 -0.20(-11.34%)
Feb 22, 2010 1.879 1.979 1.759 1.778 393,944 -0.05(-3.00%)
Feb 19, 2010 1.759 1.833 1.750 1.833 245,566 +0.05(+3.09%)
Feb 18, 2010 1.824 1.833 1.750 1.778 289,253 -0.02(-1.02%)
Feb 17, 2010 1.906 1.943 1.750 1.796 492,409 -0.08(-4.02%)
Feb 16, 2010 1.824 1.897 1.814 1.871 215,642 +0.05(+2.61%)
Feb 12, 2010 1.814 1.824 1.824 1.824 163,905 -0.06(-3.40%)
Feb 11, 2010 1.906 1.915 1.805 1.888 185,197 +0.02(+0.98%)
Feb 10, 2010 1.915 1.915 1.805 1.869 78,541 -0.03(-1.45%)
Feb 09, 2010 1.897 1.924 1.851 1.897 153,236 +0.05(+2.98%)
Feb 08, 2010 1.769 1.897 1.769 1.842 114,911 +0.03(+1.52%)
Feb 05, 2010 1.879 1.934 1.741 1.814 363,520 -0.10(-5.26%)
Feb 04, 2010 1.943 2.044 1.915 1.915 245,202 -0.06(-3.24%)
Feb 03, 2010 2.034 2.053 1.924 1.979 262,928 +0.07(+3.85%)
Feb 02, 2010 1.759 1.970 1.759 1.906 646,350 -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.