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

Gray Television (NY: GTN )

4.935 +0.025 (+0.51%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
May 24, 2011 2.517 2.535 2.391 2.463 261,356 -0.05(-1.80%)
May 23, 2011 2.544 2.571 2.490 2.508 386,764 -0.04(-1.42%)
May 20, 2011 2.517 2.571 2.481 2.544 289,457 +0.03(+1.08%)
May 19, 2011 2.436 2.662 2.418 2.517 710,716 +0.11(+4.49%)
May 18, 2011 2.292 2.409 2.292 2.409 151,683 +0.12(+5.12%)
May 17, 2011 2.283 2.391 2.256 2.292 231,138 -0.02(-0.78%)
May 16, 2011 2.283 2.400 2.093 2.310 470,750 -0.05(-2.29%)
May 13, 2011 2.391 2.427 2.364 2.364 839,567 -0.04(-1.50%)
May 12, 2011 2.427 2.436 2.364 2.400 245,718 -0.06(-2.56%)
May 11, 2011 2.391 2.490 2.382 2.463 301,242 +0.08(+3.41%)
May 10, 2011 2.256 2.382 2.238 2.382 202,591 +0.15(+6.88%)
May 09, 2011 2.192 2.310 2.192 2.229 168,870 +0.05(+2.07%)
May 06, 2011 2.183 2.292 2.084 2.183 254,810 +0.03(+1.25%)
May 05, 2011 2.211 2.292 2.093 2.156 296,256 -0.09(-4.02%)
May 04, 2011 2.256 2.274 2.120 2.247 239,694 -0.02(-0.80%)
May 03, 2011 2.355 2.355 2.174 2.265 294,662 -0.09(-3.83%)
May 02, 2011 2.400 2.400 2.337 2.355 296,310 -0.16(-6.45%)
Apr 29, 2011 2.427 2.571 2.391 2.517 369,389 +0.10(+4.10%)
Apr 28, 2011 2.427 2.454 2.376 2.418 198,292 -0.01(-0.37%)
Apr 27, 2011 2.427 2.481 2.328 2.427 286,070 +0.00(+0.00%)
Apr 26, 2011 2.301 2.437 2.301 2.427 469,945 +0.14(+6.32%)
Apr 25, 2011 2.274 2.283 2.247 2.283 276,864 +0.08(+3.69%)
Apr 21, 2011 2.102 2.247 2.102 2.202 394,887 +0.11(+5.17%)
Apr 20, 2011 2.030 2.093 2.030 2.093 161,599 +0.10(+4.98%)
Apr 19, 2011 1.994 2.012 1.958 1.994 211,476 +0.00(+0.00%)
Apr 18, 2011 2.012 2.039 1.967 1.994 176,877 -0.07(-3.49%)
Apr 15, 2011 1.967 2.129 1.967 2.066 494,723 +0.09(+4.57%)
Apr 14, 2011 1.940 1.976 1.940 1.976 153,100 +0.01(+0.46%)
Apr 13, 2011 1.940 1.994 1.913 1.967 167,908 +0.04(+1.87%)
Apr 12, 2011 1.940 1.958 1.895 1.931 212,163 -0.03(-1.38%)
Apr 11, 2011 2.120 2.147 1.949 1.958 620,682 -0.19(-8.82%)
Apr 08, 2011 2.165 2.202 2.102 2.147 244,058 +0.00(+0.00%)
Apr 07, 2011 2.156 2.165 2.075 2.147 431,290 -0.01(-0.42%)
Apr 06, 2011 2.111 2.165 2.030 2.156 443,874 +0.07(+3.46%)
Apr 05, 2011 2.057 2.084 2.012 2.084 399,737 +0.04(+1.76%)
Apr 04, 2011 2.003 2.066 2.003 2.048 224,372 +0.05(+2.71%)
Apr 01, 2011 1.895 2.030 1.895 1.994 449,151 +0.13(+6.76%)
Mar 31, 2011 1.868 1.931 1.859 1.868 1,052,994 -0.02(-0.96%)
Mar 30, 2011 1.886 1.886 1.886 1.886 440,650 -0.01(-0.48%)
Mar 29, 2011 1.904 1.913 1.850 1.895 89,696 -0.01(-0.47%)
Mar 28, 2011 1.967 1.985 1.886 1.904 142,896 -0.06(-3.21%)
Mar 25, 2011 1.940 1.976 1.868 1.967 137,931 +0.05(+2.35%)
Mar 24, 2011 1.931 1.940 1.913 1.922 202,509 +0.01(+0.47%)
Mar 23, 2011 1.886 1.913 1.832 1.913 126,203 +0.03(+1.44%)
Mar 22, 2011 1.940 1.949 1.886 1.886 155,642 -0.05(-2.34%)
Mar 21, 2011 1.931 1.940 1.913 1.931 216,306 +0.09(+4.90%)
Mar 18, 2011 1.850 1.877 1.805 1.841 739,526 +0.01(+0.49%)
Mar 17, 2011 1.895 1.913 1.823 1.832 785,141 -0.01(-0.49%)
Mar 16, 2011 1.958 1.985 1.832 1.841 205,248 -0.13(-6.42%)
Mar 15, 2011 1.931 2.066 1.904 1.967 814,748 -0.10(-4.80%)
Mar 14, 2011 2.129 2.156 2.057 2.066 155,923 -0.09(-4.18%)
Mar 11, 2011 2.093 2.220 2.003 2.156 576,822 +0.06(+3.02%)
Mar 10, 2011 2.066 2.129 2.003 2.093 584,687 +0.00(+0.00%)
Mar 09, 2011 2.066 2.274 2.066 2.093 717,347 +0.01(+0.43%)
Mar 08, 2011 2.021 2.129 2.012 2.084 464,426 +0.05(+2.67%)
Mar 07, 2011 2.084 2.093 1.994 2.030 451,827 -0.05(-2.17%)
Mar 04, 2011 2.102 2.120 2.048 2.075 343,222 -0.02(-0.86%)
Mar 03, 2011 2.138 2.238 2.057 2.093 309,297 -0.03(-1.28%)
Mar 02, 2011 1.985 2.138 1.958 2.120 525,378 +0.13(+6.33%)
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.