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

Gray Television (NY: GTN )

4.830 -0.080 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Dec 31, 2010 1.750 1.750 1.678 1.687 67,412 -0.06(-3.61%)
Dec 30, 2010 1.750 1.768 1.705 1.750 382,524 -0.01(-0.51%)
Dec 29, 2010 1.732 1.768 1.732 1.759 101,367 +0.04(+2.09%)
Dec 28, 2010 1.741 1.768 1.705 1.723 82,704 +0.01(+0.53%)
Dec 27, 2010 1.750 1.761 1.687 1.714 83,473 -0.04(-2.06%)
Dec 23, 2010 1.768 1.768 1.750 1.750 141,298 -0.02(-1.02%)
Dec 22, 2010 1.759 1.768 1.741 1.768 140,367 +0.01(+0.51%)
Dec 21, 2010 1.777 1.777 1.750 1.759 135,855 +0.00(+0.00%)
Dec 20, 2010 1.805 1.814 1.750 1.759 176,377 -0.05(-2.50%)
Dec 17, 2010 1.768 1.805 1.741 1.805 350,865 +0.05(+3.09%)
Dec 16, 2010 1.777 1.786 1.750 1.750 150,765 -0.02(-1.02%)
Dec 15, 2010 1.814 1.814 1.741 1.768 4,052,847 -0.02(-1.01%)
Dec 14, 2010 1.768 1.786 1.723 1.786 128,021 +0.03(+1.54%)
Dec 13, 2010 1.768 1.795 1.750 1.759 139,291 -0.02(-1.02%)
Dec 10, 2010 1.795 1.805 1.750 1.777 115,135 -0.02(-1.00%)
Dec 09, 2010 1.741 1.795 1.696 1.795 158,631 +0.06(+3.65%)
Dec 08, 2010 1.741 1.741 1.696 1.732 93,267 +0.01(+0.52%)
Dec 07, 2010 1.759 1.759 1.678 1.723 112,271 -0.02(-1.04%)
Dec 06, 2010 1.687 1.768 1.687 1.741 109,427 +0.05(+2.66%)
Dec 03, 2010 1.696 1.723 1.633 1.696 121,835 -0.01(-0.53%)
Dec 02, 2010 1.759 1.777 1.678 1.705 126,765 -0.05(-2.58%)
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.