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

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2010 2.208 2.364 2.199 2.208 4,175 -0.16(-6.59%)
Jun 29, 2010 2.529 2.529 2.309 2.364 281 -0.29(-11.03%)
Jun 25, 2010 2.658 2.749 2.529 2.658 5,322,055 +0.03(+1.05%)
Jun 24, 2010 2.758 2.786 2.566 2.630 308 -0.14(-4.97%)
Jun 23, 2010 2.786 2.832 2.658 2.767 224,531 +0.02(+0.67%)
Jun 22, 2010 2.749 2.841 2.685 2.749 401 -0.02(-0.66%)
Jun 21, 2010 2.584 2.777 2.584 2.767 370,680 +0.18(+7.09%)
Jun 18, 2010 2.584 2.813 2.584 2.584 195,134 -0.16(-5.69%)
Jun 17, 2010 2.804 2.841 2.694 2.740 411,401 -0.06(-2.29%)
Jun 16, 2010 2.703 2.832 2.676 2.804 135,886 +0.05(+2.00%)
Jun 15, 2010 2.639 2.749 2.575 2.749 137 +0.09(+3.45%)
Jun 14, 2010 2.667 2.685 2.603 2.658 142,483 +0.04(+1.40%)
Jun 11, 2010 2.612 2.639 2.538 2.621 163,670 +0.06(+2.51%)
Jun 10, 2010 2.300 2.593 2.282 2.557 870 +0.07(+2.95%)
Jun 09, 2010 2.621 2.621 2.465 2.483 82,214 -0.06(-2.52%)
Jun 08, 2010 2.575 2.584 2.447 2.548 271 +0.03(+1.09%)
Jun 07, 2010 2.584 2.658 2.456 2.520 276,098 -0.08(-3.17%)
Jun 04, 2010 2.603 2.841 2.584 2.603 143,293 -0.16(-5.65%)
Jun 03, 2010 2.584 2.786 2.548 2.758 241,912 +0.15(+5.61%)
Jun 02, 2010 2.740 2.740 2.566 2.612 451 -0.05(-2.06%)
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.