Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

4.830 -0.080 (-1.63%)
Official Closing Price Updated: 7:00 PM 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 2.519 2.537 2.392 2.464 261,223 -0.05(-1.80%)
May 23, 2011 2.546 2.573 2.491 2.510 386,567 -0.04(-1.42%)
May 20, 2011 2.519 2.573 2.482 2.546 289,310 +0.03(+1.08%)
May 19, 2011 2.437 2.663 2.419 2.519 710,355 +0.11(+4.49%)
May 18, 2011 2.293 2.410 2.293 2.410 151,606 +0.12(+5.12%)
May 17, 2011 2.284 2.392 2.257 2.293 231,020 -0.02(-0.78%)
May 16, 2011 2.284 2.401 2.094 2.311 470,511 -0.05(-2.29%)
May 13, 2011 2.392 2.428 2.365 2.365 839,140 -0.04(-1.50%)
May 12, 2011 2.428 2.437 2.365 2.401 245,593 -0.06(-2.56%)
May 11, 2011 2.392 2.491 2.383 2.464 301,089 +0.08(+3.41%)
May 10, 2011 2.257 2.383 2.239 2.383 202,488 +0.15(+6.88%)
May 09, 2011 2.194 2.311 2.194 2.230 168,785 +0.05(+2.07%)
May 06, 2011 2.185 2.293 2.085 2.185 254,681 +0.03(+1.26%)
May 05, 2011 2.212 2.293 2.094 2.157 296,106 -0.09(-4.02%)
May 04, 2011 2.257 2.275 2.121 2.248 239,572 -0.02(-0.80%)
May 03, 2011 2.356 2.356 2.176 2.266 294,512 -0.09(-3.83%)
May 02, 2011 2.401 2.401 2.338 2.356 296,159 -0.16(-6.45%)
Apr 29, 2011 2.428 2.573 2.392 2.519 369,201 +0.10(+4.10%)
Apr 28, 2011 2.428 2.455 2.377 2.419 198,191 -0.01(-0.37%)
Apr 27, 2011 2.428 2.482 2.329 2.428 285,924 +0.00(+0.00%)
Apr 26, 2011 2.302 2.438 2.302 2.428 469,706 +0.14(+6.32%)
Apr 25, 2011 2.275 2.284 2.248 2.284 276,723 +0.08(+3.69%)
Apr 21, 2011 2.103 2.248 2.103 2.203 394,686 +0.11(+5.17%)
Apr 20, 2011 2.031 2.094 2.031 2.094 161,517 +0.10(+4.98%)
Apr 19, 2011 1.995 2.013 1.959 1.995 211,368 +0.00(+0.00%)
Apr 18, 2011 2.013 2.040 1.968 1.995 176,787 -0.07(-3.49%)
Apr 15, 2011 1.968 2.130 1.968 2.067 494,472 +0.09(+4.57%)
Apr 14, 2011 1.941 1.977 1.941 1.977 153,022 +0.01(+0.46%)
Apr 13, 2011 1.941 1.995 1.914 1.968 167,823 +0.04(+1.87%)
Apr 12, 2011 1.941 1.959 1.896 1.932 212,055 -0.03(-1.38%)
Apr 11, 2011 2.121 2.148 1.950 1.959 620,366 -0.19(-8.82%)
Apr 08, 2011 2.167 2.203 2.103 2.148 243,934 +0.00(+0.00%)
Apr 07, 2011 2.157 2.167 2.076 2.148 431,071 -0.01(-0.42%)
Apr 06, 2011 2.112 2.167 2.031 2.157 443,648 +0.07(+3.46%)
Apr 05, 2011 2.058 2.085 2.013 2.085 399,534 +0.04(+1.76%)
Apr 04, 2011 2.004 2.067 2.004 2.049 224,258 +0.05(+2.72%)
Apr 01, 2011 1.896 2.031 1.896 1.995 448,923 +0.13(+6.76%)
Mar 31, 2011 1.869 1.932 1.860 1.869 1,052,459 -0.02(-0.96%)
Mar 30, 2011 1.887 1.887 1.887 1.887 440,426 -0.01(-0.48%)
Mar 29, 2011 1.905 1.914 1.851 1.896 89,650 -0.01(-0.47%)
Mar 28, 2011 1.968 1.986 1.887 1.905 142,823 -0.06(-3.21%)
Mar 25, 2011 1.941 1.977 1.869 1.968 137,861 +0.05(+2.35%)
Mar 24, 2011 1.932 1.941 1.914 1.923 202,406 +0.01(+0.47%)
Mar 23, 2011 1.887 1.914 1.833 1.914 126,139 +0.03(+1.44%)
Mar 22, 2011 1.941 1.950 1.887 1.887 155,563 -0.05(-2.34%)
Mar 21, 2011 1.932 1.941 1.914 1.932 216,196 +0.09(+4.90%)
Mar 18, 2011 1.851 1.878 1.805 1.842 739,150 +0.01(+0.49%)
Mar 17, 2011 1.896 1.914 1.823 1.833 784,742 -0.01(-0.49%)
Mar 16, 2011 1.959 1.986 1.833 1.842 205,144 -0.13(-6.42%)
Mar 15, 2011 1.932 2.067 1.905 1.968 814,334 -0.10(-4.80%)
Mar 14, 2011 2.130 2.157 2.058 2.067 155,844 -0.09(-4.18%)
Mar 11, 2011 2.094 2.221 2.004 2.157 576,529 +0.06(+3.02%)
Mar 10, 2011 2.067 2.130 2.004 2.094 584,390 +0.00(+0.00%)
Mar 09, 2011 2.067 2.275 2.067 2.094 716,982 +0.01(+0.43%)
Mar 08, 2011 2.022 2.130 2.013 2.085 464,190 +0.05(+2.67%)
Mar 07, 2011 2.085 2.094 1.995 2.031 451,598 -0.05(-2.17%)
Mar 04, 2011 2.103 2.121 2.049 2.076 343,048 -0.02(-0.86%)
Mar 03, 2011 2.139 2.239 2.058 2.094 309,140 -0.03(-1.28%)
Mar 02, 2011 1.986 2.139 1.959 2.121 525,112 +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.