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

Gray Television (NY: GTN )

4.905 -0.205 (-4.01%)
Streaming Delayed Price Updated: 12:08 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 (%)
Mar 31, 2010 2.075 2.120 1.985 2.075 362,629 +0.04(+1.77%)
Mar 30, 2010 2.120 2.120 2.003 2.039 70,350 -0.04(-1.74%)
Mar 29, 2010 2.021 2.120 1.958 2.075 154,122 +0.08(+4.07%)
Mar 26, 2010 1.985 2.057 1.904 1.994 129,729 -0.04(-1.78%)
Mar 25, 2010 1.994 2.102 1.985 2.030 311,076 +0.08(+4.17%)
Mar 24, 2010 1.976 1.976 1.895 1.949 142,173 -0.05(-2.26%)
Mar 23, 2010 1.940 2.048 1.940 1.994 109,951 +0.03(+1.38%)
Mar 22, 2010 1.850 1.985 1.823 1.967 312,991 +0.05(+2.83%)
Mar 19, 2010 2.120 2.129 1.913 1.913 911,797 -0.16(-7.83%)
Mar 18, 2010 1.994 2.129 1.994 2.075 177,354 +0.04(+1.77%)
Mar 17, 2010 2.021 2.147 2.003 2.039 219,673 +0.00(+0.00%)
Mar 16, 2010 1.976 2.084 1.895 2.039 874,661 -0.02(-0.88%)
Mar 15, 2010 2.030 2.103 2.003 2.057 1,011,385 -0.23(-9.88%)
Mar 12, 2010 2.174 2.319 2.093 2.283 468,255 +0.07(+3.27%)
Mar 11, 2010 2.265 2.526 2.129 2.211 877,994 -0.07(-3.16%)
Mar 10, 2010 1.913 2.283 1.911 2.283 1,295,505 +0.38(+19.91%)
Mar 09, 2010 1.850 1.940 1.786 1.904 305,387 +0.05(+2.43%)
Mar 08, 2010 1.786 1.868 1.759 1.859 293,230 +0.09(+5.10%)
Mar 05, 2010 1.723 1.795 1.714 1.768 237,712 +0.05(+2.62%)
Mar 04, 2010 1.705 1.751 1.687 1.723 90,138 +0.00(+0.00%)
Mar 03, 2010 1.732 1.732 1.678 1.723 110,873 +0.01(+0.53%)
Mar 02, 2010 1.561 1.723 1.498 1.714 363,275 +0.18(+11.76%)
Mar 01, 2010 1.489 1.534 1.471 1.534 351,941 +0.04(+2.41%)
Feb 26, 2010 1.534 1.552 1.489 1.498 223,473 -0.04(-2.35%)
Feb 25, 2010 1.561 1.570 1.534 1.534 96,080 -0.03(-1.73%)
Feb 24, 2010 1.525 1.588 1.525 1.561 339,845 +0.01(+0.58%)
Feb 23, 2010 1.759 1.759 1.552 1.552 1,276,139 -0.20(-11.34%)
Feb 22, 2010 1.850 1.949 1.732 1.750 400,111 -0.05(-3.00%)
Feb 19, 2010 1.732 1.805 1.723 1.805 249,411 +0.05(+3.09%)
Feb 18, 2010 1.795 1.805 1.723 1.750 293,782 -0.02(-1.02%)
Feb 17, 2010 1.877 1.913 1.723 1.768 500,118 -0.07(-4.02%)
Feb 16, 2010 1.795 1.868 1.786 1.842 219,018 +0.05(+2.61%)
Feb 12, 2010 1.786 1.795 1.795 1.795 166,471 -0.06(-3.40%)
Feb 11, 2010 1.877 1.886 1.777 1.859 188,097 +0.02(+0.98%)
Feb 10, 2010 1.886 1.886 1.777 1.841 79,771 -0.03(-1.45%)
Feb 09, 2010 1.868 1.895 1.823 1.868 155,635 +0.05(+2.98%)
Feb 08, 2010 1.741 1.868 1.741 1.814 116,710 +0.03(+1.52%)
Feb 05, 2010 1.850 1.904 1.714 1.786 369,211 -0.10(-5.26%)
Feb 04, 2010 1.913 2.012 1.886 1.886 249,040 -0.06(-3.24%)
Feb 03, 2010 2.003 2.021 1.895 1.949 267,044 +0.07(+3.85%)
Feb 02, 2010 1.732 1.940 1.732 1.877 656,468 -0.06(-3.26%)
Feb 01, 2010 1.805 2.012 1.777 1.940 1,168,115 +0.15(+8.59%)
Jan 29, 2010 1.805 1.814 1.777 1.786 118,336 -0.02(-1.00%)
Jan 28, 2010 1.786 1.805 1.750 1.805 186,813 +0.01(+0.50%)
Jan 27, 2010 1.805 1.805 1.732 1.795 258,053 +0.07(+4.19%)
Jan 26, 2010 1.795 1.832 1.714 1.723 218,948 -0.08(-4.50%)
Jan 25, 2010 1.940 1.940 1.768 1.805 434,061 +0.07(+4.17%)
Jan 22, 2010 1.714 1.768 1.651 1.732 357,712 +0.03(+1.59%)
Jan 21, 2010 1.741 1.777 1.705 1.705 181,066 -0.07(-4.06%)
Jan 20, 2010 1.805 1.814 1.714 1.777 129,833 -0.09(-4.83%)
Jan 19, 2010 1.895 1.913 1.723 1.868 305,993 -0.05(-2.36%)
Jan 15, 2010 1.777 1.913 1.913 1.913 240,175 +0.15(+8.72%)
Jan 14, 2010 1.714 1.777 1.696 1.759 138,890 +0.04(+2.09%)
Jan 13, 2010 1.669 1.741 1.606 1.723 206,792 +0.05(+3.24%)
Jan 12, 2010 1.687 1.777 1.651 1.669 227,993 -0.17(-9.31%)
Jan 11, 2010 1.931 1.931 1.805 1.841 149,275 -0.03(-1.45%)
Jan 08, 2010 1.814 1.868 1.750 1.868 304,146 +0.05(+2.98%)
Jan 07, 2010 1.741 1.841 1.669 1.814 229,880 +0.05(+2.56%)
Jan 06, 2010 1.543 1.850 1.543 1.768 864,694 +0.15(+9.50%)
Jan 05, 2010 1.435 1.651 1.380 1.615 693,674 +0.19(+13.29%)
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.