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

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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, 2009 1.344 1.353 1.353 1.353 86,893 -0.01(-0.66%)
Dec 30, 2009 1.380 1.435 1.353 1.362 190,607 -0.05(-3.82%)
Dec 29, 2009 1.399 1.435 1.353 1.417 141,833 -0.03(-1.88%)
Dec 28, 2009 1.362 1.444 1.353 1.444 256,467 +0.11(+8.11%)
Dec 24, 2009 1.290 1.335 1.290 1.335 42,089 +0.04(+2.77%)
Dec 23, 2009 1.380 1.380 1.299 1.299 152,394 -0.06(-4.63%)
Dec 22, 2009 1.083 1.399 1.029 1.362 188,242 +0.00(+0.00%)
Dec 21, 2009 1.426 1.426 1.344 1.362 209,674 -0.05(-3.82%)
Dec 18, 2009 1.353 1.417 1.335 1.417 131,624 +0.05(+3.29%)
Dec 17, 2009 1.453 1.453 1.335 1.371 347,403 -0.06(-4.40%)
Dec 16, 2009 1.579 1.579 1.425 1.435 255,014 -0.03(-1.85%)
Dec 15, 2009 1.416 1.462 1.399 1.462 195,003 +0.07(+5.19%)
Dec 14, 2009 1.317 1.417 1.317 1.389 242,947 +0.03(+1.99%)
Dec 11, 2009 1.371 1.372 1.272 1.362 358,669 -0.02(-1.31%)
Dec 10, 2009 1.426 1.426 1.335 1.380 229,343 -0.02(-1.29%)
Dec 09, 2009 1.371 1.408 0.4692 1.399 310,095 +0.03(+1.97%)
Dec 08, 2009 1.155 1.399 1.146 1.371 742,009 +0.14(+10.95%)
Dec 07, 2009 1.263 1.263 1.191 1.236 253,272 -0.04(-2.83%)
Dec 04, 2009 1.227 1.308 1.227 1.272 486,114 +0.10(+8.45%)
Dec 03, 2009 1.218 1.335 1.146 1.173 678,606 -0.07(-5.80%)
Dec 02, 2009 1.074 1.251 1.038 1.245 1,036,240 +0.25(+25.46%)
Dec 01, 2009 1.083 1.083 0.9744 0.9925 188,916 -0.02(-1.79%)
Nov 30, 2009 0.9925 1.038 0.9474 1.011 291,002 +0.02(+1.82%)
Nov 27, 2009 0.9113 1.020 0.9113 0.9925 232,051 -0.05(-5.17%)
Nov 25, 2009 1.083 1.101 1.038 1.047 160,011 -0.04(-3.33%)
Nov 24, 2009 1.074 1.119 1.020 1.083 364,444 +0.01(+0.84%)
Nov 23, 2009 1.155 1.155 1.074 1.074 289,966 -0.09(-7.75%)
Nov 20, 2009 1.218 1.218 1.110 1.164 189,926 -0.10(-7.86%)
Nov 19, 2009 1.200 1.263 1.020 1.263 832,952 +0.06(+5.26%)
Nov 18, 2009 1.218 1.227 1.182 1.200 234,308 -0.04(-2.92%)
Nov 17, 2009 1.308 1.308 1.200 1.236 377,062 -0.12(-8.67%)
Nov 16, 2009 1.259 1.353 1.236 1.353 461,648 +0.09(+7.14%)
Nov 13, 2009 1.209 1.272 1.173 1.263 554,317 +0.01(+0.72%)
Nov 12, 2009 1.281 1.335 1.254 1.254 263,290 -0.05(-4.14%)
Nov 11, 2009 1.453 1.453 1.263 1.308 316,049 +0.02(+1.40%)
Nov 10, 2009 1.462 1.462 1.263 1.290 953,968 -0.17(-11.73%)
Nov 09, 2009 1.633 1.696 1.299 1.462 2,388,945 -0.42(-22.12%)
Nov 06, 2009 1.624 1.967 1.435 1.877 1,160,112 +0.55(+41.50%)
Nov 05, 2009 1.245 1.705 1.227 1.326 1,679,765 +0.10(+8.09%)
Nov 04, 2009 1.245 1.399 1.191 1.227 1,133,606 +0.01(+0.74%)
Nov 03, 2009 1.245 1.408 0.8030 1.218 1,149,821 -0.14(-10.00%)
Nov 02, 2009 1.561 1.669 1.272 1.353 619,733 -0.23(-14.29%)
Oct 30, 2009 1.805 1.868 1.534 1.579 557,130 -0.20(-11.17%)
Oct 29, 2009 1.696 1.985 1.633 1.777 459,987 +0.05(+3.14%)
Oct 28, 2009 1.931 1.940 1.714 1.723 547,067 -0.22(-11.16%)
Oct 27, 2009 2.030 2.048 1.860 1.940 389,064 -0.13(-6.11%)
Oct 26, 2009 2.202 2.247 1.940 2.066 531,146 -0.12(-5.37%)
Oct 23, 2009 2.229 2.229 2.183 2.183 224,447 -0.08(-3.59%)
Oct 22, 2009 2.265 2.274 2.174 2.265 359,416 +0.01(+0.40%)
Oct 21, 2009 2.283 2.382 2.220 2.256 407,236 +0.00(+0.00%)
Oct 20, 2009 2.283 2.301 2.192 2.256 367,878 -0.14(-5.66%)
Oct 19, 2009 2.445 2.517 2.319 2.391 383,209 -0.10(-3.99%)
Oct 16, 2009 2.454 2.617 2.265 2.490 1,321,430 -0.07(-2.82%)
Oct 15, 2009 2.202 2.571 2.048 2.562 2,696,936 +0.42(+19.83%)
Oct 14, 2009 2.120 2.211 2.012 2.138 555,445 +0.06(+3.04%)
Oct 13, 2009 1.895 2.075 1.859 2.075 599,536 +0.17(+9.00%)
Oct 12, 2009 1.922 1.967 1.832 1.904 331,611 -0.05(-2.32%)
Oct 09, 2009 1.940 1.985 1.859 1.949 297,235 +0.00(+0.00%)
Oct 08, 2009 1.850 2.129 1.850 1.949 322,109 +0.07(+3.85%)
Oct 07, 2009 1.940 2.066 1.805 1.877 778,251 -0.09(-4.59%)
Oct 06, 2009 1.832 2.202 1.832 1.967 2,085,219 +0.15(+8.46%)
Oct 05, 2009 1.795 1.895 1.759 1.814 581,758 -0.04(-1.95%)
Oct 02, 2009 1.913 1.913 1.678 1.850 1,415,659 -0.10(-5.09%)
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.