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

Gray Television (NY: GTN )

5.190 +0.080 (+1.57%)
Streaming Delayed 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 (%)
Jul 30, 2010 2.347 2.455 2.130 2.347 199,916 +0.04(+1.56%)
Jul 29, 2010 2.356 2.419 2.257 2.311 145,510 -0.03(-1.16%)
Jul 28, 2010 2.338 2.482 2.320 2.338 1,902 -0.21(-8.16%)
Jul 27, 2010 2.446 2.555 2.437 2.546 185,416 +0.14(+5.62%)
Jul 26, 2010 2.257 2.473 2.221 2.410 449,764 +0.15(+6.80%)
Jul 23, 2010 2.148 2.275 2.148 2.257 175,024 +0.09(+4.17%)
Jul 22, 2010 2.094 2.203 2.072 2.167 356 +0.11(+5.26%)
Jul 21, 2010 2.157 2.185 2.031 2.058 151,321 -0.09(-4.20%)
Jul 20, 2010 2.076 2.176 2.013 2.148 160,168 +0.05(+2.59%)
Jul 19, 2010 2.167 2.203 2.040 2.094 113,267 -0.05(-2.52%)
Jul 16, 2010 2.148 2.293 2.130 2.148 329,641 -0.16(-7.03%)
Jul 15, 2010 2.356 2.356 2.203 2.311 290,117 -0.05(-2.29%)
Jul 14, 2010 2.383 2.383 2.302 2.365 217 -0.02(-0.76%)
Jul 13, 2010 2.383 2.383 2.212 2.383 6,300 +0.13(+5.60%)
Jul 12, 2010 2.266 2.284 2.194 2.257 160,719 -0.01(-0.40%)
Jul 09, 2010 2.266 2.284 2.157 2.266 141,397 +0.05(+2.45%)
Jul 08, 2010 2.212 2.221 2.157 2.212 2,421 +0.04(+1.66%)
Jul 07, 2010 2.031 2.194 2.013 2.176 336,452 +0.15(+7.59%)
Jul 06, 2010 2.022 2.212 1.977 2.022 2,377 -0.14(-6.28%)
Jul 02, 2010 2.157 2.230 1.914 2.157 401,705 +0.13(+6.22%)
Jul 01, 2010 2.203 2.212 1.923 2.031 977,431 -0.14(-6.64%)
Jun 30, 2010 2.176 2.329 2.167 2.176 4,238 -0.15(-6.59%)
Jun 29, 2010 2.491 2.491 2.275 2.329 285 -0.29(-11.03%)
Jun 25, 2010 2.618 2.708 2.491 2.618 5,402,629 +0.03(+1.05%)
Jun 24, 2010 2.717 2.744 2.528 2.591 313 -0.14(-4.97%)
Jun 23, 2010 2.744 2.789 2.618 2.726 227,931 +0.02(+0.67%)
Jun 22, 2010 2.708 2.798 2.645 2.708 407 -0.02(-0.66%)
Jun 21, 2010 2.546 2.735 2.546 2.726 376,292 +0.18(+7.09%)
Jun 18, 2010 2.546 2.771 2.546 2.546 198,088 -0.15(-5.69%)
Jun 17, 2010 2.762 2.798 2.654 2.699 417,629 -0.06(-2.29%)
Jun 16, 2010 2.663 2.789 2.636 2.762 137,943 +0.05(+2.00%)
Jun 15, 2010 2.600 2.708 2.537 2.708 139 +0.09(+3.45%)
Jun 14, 2010 2.627 2.645 2.564 2.618 144,640 +0.04(+1.40%)
Jun 11, 2010 2.573 2.600 2.501 2.582 166,148 +0.06(+2.51%)
Jun 10, 2010 2.266 2.555 2.248 2.519 883 +0.07(+2.95%)
Jun 09, 2010 2.582 2.582 2.428 2.446 83,459 -0.06(-2.52%)
Jun 08, 2010 2.537 2.546 2.410 2.510 275 +0.03(+1.09%)
Jun 07, 2010 2.546 2.618 2.419 2.482 280,278 -0.08(-3.17%)
Jun 04, 2010 2.564 2.798 2.546 2.564 145,463 -0.15(-5.65%)
Jun 03, 2010 2.546 2.744 2.510 2.717 245,574 +0.14(+5.61%)
Jun 02, 2010 2.699 2.699 2.528 2.573 458 -0.05(-2.06%)
Jun 01, 2010 2.798 2.798 2.537 2.627 198,459 -0.07(-2.68%)
May 28, 2010 2.699 2.726 2.636 2.699 99,765 +0.00(+0.00%)
May 27, 2010 2.654 2.708 2.573 2.699 389,381 +0.15(+6.03%)
May 26, 2010 2.482 2.636 2.437 2.546 251,791 +0.14(+5.62%)
May 25, 2010 2.528 2.528 2.329 2.410 419,769 -0.12(-4.64%)
May 24, 2010 2.365 2.654 2.365 2.528 264,661 +0.09(+3.70%)
May 21, 2010 2.437 2.573 2.257 2.437 584,737 +0.01(+0.37%)
May 20, 2010 2.663 2.663 2.428 2.428 658,579 -0.48(-16.46%)
May 19, 2010 3.060 3.213 2.844 2.907 314,386 -0.21(-6.67%)
May 18, 2010 3.322 3.322 3.087 3.114 312 -0.12(-3.63%)
May 17, 2010 3.196 3.232 3.033 3.232 402,331 +0.06(+1.99%)
May 14, 2010 3.169 3.403 3.069 3.169 271,965 -0.20(-5.90%)
May 13, 2010 3.430 3.475 3.322 3.367 265,133 +0.03(+0.81%)
May 12, 2010 3.141 3.340 3.096 3.340 227,232 +0.20(+6.32%)
May 11, 2010 3.205 3.286 3.096 3.141 999 -0.08(-2.52%)
May 10, 2010 3.259 3.295 3.178 3.223 396,174 +0.06(+2.00%)
May 07, 2010 3.160 3.557 3.014 3.160 597,273 -0.04(-1.13%)
May 06, 2010 3.331 3.421 2.934 3.196 507,572 -0.14(-4.32%)
May 05, 2010 3.340 3.466 3.252 3.340 267,685 -0.16(-4.64%)
May 04, 2010 3.584 3.584 3.475 3.503 1,204,558 -0.02(-0.51%)
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.