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

Gray Television (NY: GTN )

5.190 UNCHANGED
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 29, 2011 2.093 2.202 2.030 2.192 97,456 +0.06(+2.97%)
Jul 28, 2011 2.211 2.292 2.075 2.129 135,929 -0.07(-3.28%)
Jul 27, 2011 2.256 2.301 2.192 2.202 133,349 -0.07(-3.17%)
Jul 26, 2011 2.274 2.355 2.256 2.274 72,584 -0.01(-0.40%)
Jul 25, 2011 2.346 2.372 2.265 2.283 149,767 -0.14(-5.95%)
Jul 22, 2011 2.454 2.472 2.400 2.427 116,583 -0.05(-1.83%)
Jul 21, 2011 2.364 2.481 2.328 2.472 133,568 +0.12(+4.98%)
Jul 20, 2011 2.355 2.364 2.238 2.355 105,750 +0.01(+0.38%)
Jul 19, 2011 2.247 2.382 2.229 2.346 133,133 +0.13(+5.69%)
Jul 18, 2011 2.265 2.301 2.211 2.220 42,928 -0.05(-1.99%)
Jul 15, 2011 2.238 2.283 2.183 2.265 104,806 +0.04(+1.62%)
Jul 14, 2011 2.328 2.364 2.211 2.229 73,961 -0.09(-3.89%)
Jul 13, 2011 2.310 2.346 2.229 2.319 88,652 +0.03(+1.18%)
Jul 12, 2011 2.229 2.319 2.202 2.292 106,775 +0.06(+2.83%)
Jul 11, 2011 2.310 2.310 2.183 2.229 158,141 -0.12(-5.00%)
Jul 08, 2011 2.238 2.355 2.238 2.346 114,636 +0.04(+1.56%)
Jul 07, 2011 2.183 2.310 2.147 2.310 174,628 +0.16(+7.56%)
Jul 06, 2011 2.274 2.274 2.084 2.147 184,819 -0.13(-5.56%)
Jul 05, 2011 2.418 2.436 2.256 2.274 160,271 -0.15(-6.32%)
Jul 01, 2011 2.391 2.436 2.364 2.427 91,617 +0.05(+1.89%)
Jun 30, 2011 2.319 2.391 2.229 2.382 125,637 +0.06(+2.72%)
Jun 29, 2011 2.346 2.346 2.274 2.319 132,242 -0.01(-0.39%)
Jun 28, 2011 2.283 2.328 2.283 2.328 97,814 +0.05(+1.98%)
Jun 27, 2011 2.183 2.301 2.183 2.283 91,551 +0.08(+3.69%)
Jun 24, 2011 2.174 2.220 2.147 2.202 393,948 +0.05(+2.09%)
Jun 23, 2011 2.093 2.165 2.057 2.156 82,262 +0.03(+1.27%)
Jun 22, 2011 2.156 2.183 2.111 2.129 62,440 -0.04(-1.67%)
Jun 21, 2011 2.012 2.165 2.012 2.165 185,097 +0.17(+8.60%)
Jun 20, 2011 1.994 2.012 1.976 1.994 196,295 +0.03(+1.38%)
Jun 17, 2011 1.994 2.066 1.922 1.967 285,827 -0.01(-0.46%)
Jun 16, 2011 1.931 2.021 1.931 1.976 165,578 +0.05(+2.34%)
Jun 15, 2011 1.949 1.985 1.904 1.931 252,310 -0.05(-2.73%)
Jun 14, 2011 1.994 2.017 1.967 1.985 164,159 +0.02(+0.92%)
Jun 13, 2011 1.994 2.021 1.967 1.967 122,241 -0.02(-0.91%)
Jun 10, 2011 2.030 2.048 1.985 1.985 170,031 -0.05(-2.65%)
Jun 09, 2011 2.084 2.138 2.030 2.039 119,618 -0.05(-2.16%)
Jun 08, 2011 2.147 2.202 2.066 2.084 132,008 -0.08(-3.75%)
Jun 07, 2011 2.192 2.229 2.129 2.165 234,938 -0.02(-0.83%)
Jun 06, 2011 2.238 2.274 2.165 2.183 371,745 -0.07(-3.20%)
Jun 03, 2011 2.301 2.373 2.247 2.256 186,136 -0.21(-8.42%)
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%)
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.