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

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 3.557 3.557 3.268 3.385 234,826 -0.17(-4.82%)
Apr 29, 2010 3.611 3.692 3.521 3.557 354,674 -0.05(-1.25%)
Apr 28, 2010 3.566 3.620 3.394 3.602 667,370 +0.07(+2.05%)
Apr 27, 2010 3.882 3.882 3.223 3.530 973,287 -0.30(-7.78%)
Apr 26, 2010 4.098 4.405 3.791 3.828 1,071,939 -0.26(-6.40%)
Apr 23, 2010 3.629 4.152 3.611 4.089 1,318,259 +0.46(+12.69%)
Apr 22, 2010 3.322 3.656 3.295 3.629 576,140 +0.22(+6.35%)
Apr 21, 2010 3.150 3.539 3.132 3.412 661 +0.34(+11.18%)
Apr 20, 2010 3.024 3.132 2.889 3.069 1,319 +0.19(+6.58%)
Apr 19, 2010 2.780 3.024 2.780 2.880 321,727 -0.05(-1.85%)
Apr 16, 2010 2.898 3.024 2.780 2.934 353,586 -0.03(-0.91%)
Apr 15, 2010 3.150 3.178 2.771 2.961 775,475 -0.20(-6.29%)
Apr 14, 2010 2.789 3.223 2.717 3.160 781,427 +0.37(+13.27%)
Apr 13, 2010 2.699 2.807 2.627 2.789 453,016 +0.16(+6.19%)
Apr 12, 2010 2.519 2.708 2.484 2.627 441,310 +0.14(+5.82%)
Apr 09, 2010 2.491 2.519 2.446 2.482 270,729 +0.06(+2.61%)
Apr 08, 2010 2.338 2.501 2.257 2.419 377,682 +0.03(+1.13%)
Apr 07, 2010 2.275 2.410 2.212 2.392 331,757 +0.12(+5.16%)
Apr 06, 2010 2.302 2.392 2.230 2.275 196,711 +0.06(+2.86%)
Apr 05, 2010 2.185 2.284 2.121 2.212 245,369 +0.05(+2.08%)
Apr 01, 2010 2.121 2.167 2.167 2.167 106,124 +0.09(+4.35%)
Mar 31, 2010 2.076 2.121 1.986 2.076 362,445 +0.04(+1.77%)
Mar 30, 2010 2.121 2.121 2.004 2.040 70,314 -0.04(-1.74%)
Mar 29, 2010 2.022 2.121 1.959 2.076 154,044 +0.08(+4.07%)
Mar 26, 2010 1.986 2.058 1.905 1.995 129,663 -0.04(-1.78%)
Mar 25, 2010 1.995 2.103 1.986 2.031 310,918 +0.08(+4.17%)
Mar 24, 2010 1.977 1.977 1.896 1.950 142,101 -0.05(-2.26%)
Mar 23, 2010 1.941 2.049 1.941 1.995 109,896 +0.03(+1.38%)
Mar 22, 2010 1.851 1.986 1.823 1.968 312,832 +0.05(+2.83%)
Mar 19, 2010 2.121 2.130 1.914 1.914 911,334 -0.16(-7.83%)
Mar 18, 2010 1.995 2.130 1.995 2.076 177,263 +0.04(+1.77%)
Mar 17, 2010 2.022 2.148 2.004 2.040 219,561 +0.00(+0.00%)
Mar 16, 2010 1.977 2.085 1.896 2.040 874,217 -0.02(-0.88%)
Mar 15, 2010 2.031 2.104 2.004 2.058 1,010,871 -0.23(-9.88%)
Mar 12, 2010 2.176 2.320 2.094 2.284 468,017 +0.07(+3.27%)
Mar 11, 2010 2.266 2.528 2.130 2.212 877,548 -0.07(-3.16%)
Mar 10, 2010 1.914 2.284 1.912 2.284 1,294,846 +0.38(+19.91%)
Mar 09, 2010 1.851 1.941 1.787 1.905 305,232 +0.05(+2.43%)
Mar 08, 2010 1.787 1.869 1.760 1.860 293,081 +0.09(+5.10%)
Mar 05, 2010 1.724 1.796 1.715 1.769 237,591 +0.05(+2.62%)
Mar 04, 2010 1.706 1.752 1.688 1.724 90,092 +0.00(+0.00%)
Mar 03, 2010 1.733 1.733 1.679 1.724 110,816 +0.01(+0.53%)
Mar 02, 2010 1.562 1.724 1.499 1.715 363,090 +0.18(+11.76%)
Mar 01, 2010 1.489 1.535 1.471 1.535 351,762 +0.04(+2.41%)
Feb 26, 2010 1.535 1.553 1.489 1.499 223,360 -0.04(-2.35%)
Feb 25, 2010 1.562 1.571 1.535 1.535 96,031 -0.03(-1.73%)
Feb 24, 2010 1.526 1.589 1.526 1.562 339,672 +0.01(+0.58%)
Feb 23, 2010 1.760 1.760 1.553 1.553 1,275,490 -0.20(-11.34%)
Feb 22, 2010 1.851 1.950 1.733 1.751 399,908 -0.05(-3.00%)
Feb 19, 2010 1.733 1.805 1.724 1.805 249,284 +0.05(+3.09%)
Feb 18, 2010 1.796 1.805 1.724 1.751 293,632 -0.02(-1.02%)
Feb 17, 2010 1.878 1.914 1.724 1.769 499,864 -0.07(-4.02%)
Feb 16, 2010 1.796 1.869 1.787 1.843 218,907 +0.05(+2.61%)
Feb 12, 2010 1.787 1.796 1.796 1.796 166,386 -0.06(-3.40%)
Feb 11, 2010 1.878 1.887 1.778 1.860 188,001 +0.02(+0.98%)
Feb 10, 2010 1.887 1.887 1.778 1.842 79,730 -0.03(-1.45%)
Feb 09, 2010 1.869 1.896 1.823 1.869 155,556 +0.05(+2.98%)
Feb 08, 2010 1.742 1.869 1.742 1.814 116,651 +0.03(+1.52%)
Feb 05, 2010 1.851 1.905 1.715 1.787 369,024 -0.10(-5.26%)
Feb 04, 2010 1.914 2.013 1.887 1.887 248,914 -0.06(-3.24%)
Feb 03, 2010 2.004 2.022 1.896 1.950 266,908 +0.07(+3.85%)
Feb 02, 2010 1.733 1.941 1.733 1.878 656,135 -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.