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

Gray Television (NY: GTN )

5.520 -0.160 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Nov 30, 2011 1.504 1.586 1.458 1.559 199,493 +0.11(+7.59%)
Nov 29, 2011 1.522 1.549 1.439 1.449 91,630 -0.07(-4.82%)
Nov 28, 2011 1.513 1.577 1.477 1.522 134,237 +0.09(+6.41%)
Nov 25, 2011 1.449 1.604 1.430 1.430 54,576 -0.02(-1.27%)
Nov 23, 2011 1.559 1.568 1.449 1.449 159,514 -0.12(-7.60%)
Nov 22, 2011 1.568 1.614 1.540 1.568 75,650 +0.01(+0.59%)
Nov 21, 2011 1.604 1.623 1.559 1.559 72,188 -0.09(-5.56%)
Nov 18, 2011 1.604 1.696 1.568 1.650 88,208 +0.04(+2.27%)
Nov 17, 2011 1.650 1.687 1.604 1.614 128,822 -0.03(-1.68%)
Nov 16, 2011 1.705 1.760 1.604 1.641 70,181 -0.10(-5.79%)
Nov 15, 2011 1.650 1.779 1.650 1.742 41,175 +0.09(+5.56%)
Nov 14, 2011 1.742 1.788 1.632 1.650 71,902 -0.09(-5.26%)
Nov 11, 2011 1.715 1.751 1.650 1.742 92,288 +0.06(+3.26%)
Nov 10, 2011 1.669 1.705 1.650 1.687 68,568 +0.06(+3.95%)
Nov 09, 2011 1.705 1.745 1.595 1.623 161,850 -0.16(-8.76%)
Nov 08, 2011 1.742 1.825 1.669 1.779 73,108 +0.06(+3.74%)
Nov 07, 2011 1.678 1.751 1.650 1.715 44,260 +0.02(+1.08%)
Nov 04, 2011 1.788 1.788 1.678 1.696 34,382 -0.10(-5.61%)
Nov 03, 2011 1.760 1.815 1.651 1.797 94,401 +0.06(+3.70%)
Nov 02, 2011 1.659 1.751 1.595 1.733 84,575 +0.12(+7.39%)
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.