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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2010 1.778 1.778 1.704 1.714 66,372 -0.06(-3.61%)
Dec 30, 2010 1.778 1.796 1.732 1.778 376,628 -0.01(-0.51%)
Dec 29, 2010 1.759 1.796 1.759 1.787 99,805 +0.04(+2.09%)
Dec 28, 2010 1.769 1.796 1.732 1.750 81,429 +0.01(+0.53%)
Dec 27, 2010 1.778 1.789 1.714 1.741 82,187 -0.04(-2.06%)
Dec 23, 2010 1.796 1.796 1.778 1.778 139,120 -0.02(-1.02%)
Dec 22, 2010 1.787 1.796 1.769 1.796 138,204 +0.01(+0.51%)
Dec 21, 2010 1.805 1.805 1.778 1.787 133,761 +0.00(+0.00%)
Dec 20, 2010 1.833 1.842 1.778 1.787 173,658 -0.05(-2.50%)
Dec 17, 2010 1.796 1.833 1.769 1.833 345,457 +0.05(+3.09%)
Dec 16, 2010 1.805 1.814 1.778 1.778 148,441 -0.02(-1.02%)
Dec 15, 2010 1.842 1.842 1.769 1.796 3,990,376 -0.02(-1.01%)
Dec 14, 2010 1.796 1.814 1.750 1.814 126,047 +0.03(+1.54%)
Dec 13, 2010 1.796 1.824 1.778 1.787 137,144 -0.02(-1.01%)
Dec 10, 2010 1.824 1.833 1.778 1.805 113,360 -0.02(-1.01%)
Dec 09, 2010 1.769 1.824 1.723 1.824 156,185 +0.06(+3.65%)
Dec 08, 2010 1.769 1.769 1.723 1.759 91,829 +0.01(+0.52%)
Dec 07, 2010 1.787 1.787 1.704 1.750 110,541 -0.02(-1.04%)
Dec 06, 2010 1.714 1.796 1.714 1.769 107,741 +0.05(+2.66%)
Dec 03, 2010 1.723 1.750 1.659 1.723 119,957 -0.01(-0.53%)
Dec 02, 2010 1.787 1.805 1.704 1.732 124,811 -0.05(-2.58%)
Dec 01, 2010 1.860 1.860 1.732 1.778 170,421 -0.05(-2.51%)
Nov 30, 2010 1.778 1.860 1.723 1.824 350,930 +0.01(+0.50%)
Nov 29, 2010 1.796 1.824 1.677 1.814 214,805 +0.01(+0.51%)
Nov 26, 2010 1.695 1.805 1.649 1.805 128,989 +0.07(+4.23%)
Nov 24, 2010 1.613 1.732 1.732 1.732 789,575 +0.14(+8.62%)
Nov 23, 2010 1.631 1.631 1.558 1.595 108,390 -0.05(-3.33%)
Nov 22, 2010 1.576 1.659 1.576 1.649 1,333,057 +0.05(+3.45%)
Nov 19, 2010 1.567 1.611 1.494 1.595 575,223 +0.02(+1.16%)
Nov 18, 2010 1.356 1.604 1.356 1.576 718,144 +0.19(+13.91%)
Nov 17, 2010 1.549 1.549 1.320 1.384 659,933 -0.16(-10.65%)
Nov 16, 2010 1.521 1.640 1.466 1.549 423,105 +0.03(+1.81%)
Nov 15, 2010 1.631 1.659 1.512 1.521 355,696 -0.09(-5.68%)
Nov 12, 2010 1.622 1.668 1.576 1.613 372,868 -0.04(-2.22%)
Nov 11, 2010 1.695 1.704 1.613 1.649 196,641 -0.06(-3.74%)
Nov 10, 2010 1.796 1.796 1.604 1.714 487,475 -0.08(-4.59%)
Nov 09, 2010 1.860 1.897 1.787 1.796 373,599 -0.05(-2.97%)
Nov 08, 2010 2.007 2.007 1.805 1.851 560,256 -0.03(-1.46%)
Nov 05, 2010 1.860 1.943 1.851 1.879 692,675 +0.04(+1.99%)
Nov 04, 2010 1.860 1.860 1.814 1.842 493,894 +0.01(+0.50%)
Nov 03, 2010 1.833 1.847 1.778 1.833 279,699 +0.00(+0.00%)
Nov 02, 2010 1.824 1.842 1.787 1.833 216,982 +0.05(+2.56%)
Nov 01, 2010 1.824 1.869 1.769 1.787 312,308 +0.00(+0.00%)
Oct 29, 2010 1.787 1.792 1.759 1.787 202,240 -0.01(-0.51%)
Oct 28, 2010 1.851 1.860 1.759 1.796 311,667 -0.04(-2.00%)
Oct 27, 2010 1.814 1.851 1.778 1.833 148,929 +0.00(+0.00%)
Oct 25, 2010 1.851 1.860 1.814 1.833 103,948 +0.00(+0.00%)
Oct 22, 2010 1.833 1.842 1.824 1.833 101,517 +0.01(+0.50%)
Oct 21, 2010 1.842 1.842 1.787 1.824 200,083 +0.00(+0.00%)
Oct 20, 2010 1.842 1.860 1.814 1.824 160,141 +0.00(+0.00%)
Oct 19, 2010 1.824 1.860 1.824 1.824 164,003 -0.01(-0.50%)
Oct 18, 2010 1.833 1.860 1.824 1.833 355,214 +0.00(+0.00%)
Oct 15, 2010 1.860 1.860 1.814 1.833 361,210 +0.00(+0.00%)
Oct 14, 2010 1.833 1.842 1.805 1.833 134,790 +0.01(+0.50%)
Oct 13, 2010 1.842 1.842 1.805 1.824 228,076 -0.01(-0.50%)
Oct 12, 2010 1.824 1.833 1.814 1.833 85,972 +0.00(+0.00%)
Oct 11, 2010 1.851 1.860 1.824 1.833 88,851 -0.01(-0.50%)
Oct 08, 2010 1.842 1.851 1.805 1.842 122,272 +0.02(+1.01%)
Oct 07, 2010 1.851 1.860 1.787 1.824 1,311 +0.00(+0.00%)
Oct 06, 2010 1.814 1.860 1.805 1.824 128,115 -0.01(-0.50%)
Oct 05, 2010 1.824 1.833 1.769 1.833 613 +0.05(+2.56%)
Oct 04, 2010 1.851 1.851 1.769 1.787 106,156 -0.05(-2.98%)
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.