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: 4:10 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 (%)
Apr 30, 2010 3.555 3.555 3.266 3.383 234,946 -0.17(-4.82%)
Apr 29, 2010 3.609 3.690 3.519 3.555 354,854 -0.05(-1.25%)
Apr 28, 2010 3.564 3.618 3.392 3.600 667,709 +0.07(+2.05%)
Apr 27, 2010 3.880 3.880 3.221 3.528 973,781 -0.30(-7.78%)
Apr 26, 2010 4.096 4.403 3.789 3.826 1,072,484 -0.26(-6.40%)
Apr 23, 2010 3.627 4.150 3.609 4.087 1,318,929 +0.46(+12.69%)
Apr 22, 2010 3.320 3.654 3.293 3.627 576,433 +0.22(+6.35%)
Apr 21, 2010 3.149 3.537 3.131 3.411 661 +0.34(+11.18%)
Apr 20, 2010 3.023 3.131 2.887 3.068 1,320 +0.19(+6.58%)
Apr 19, 2010 2.779 3.023 2.779 2.878 321,891 -0.05(-1.85%)
Apr 16, 2010 2.896 3.023 2.779 2.932 353,766 -0.03(-0.91%)
Apr 15, 2010 3.149 3.176 2.770 2.959 775,869 -0.20(-6.29%)
Apr 14, 2010 2.788 3.221 2.716 3.158 781,824 +0.37(+13.27%)
Apr 13, 2010 2.698 2.806 2.626 2.788 453,246 +0.16(+6.19%)
Apr 12, 2010 2.517 2.707 2.483 2.626 441,534 +0.14(+5.82%)
Apr 09, 2010 2.490 2.517 2.445 2.481 270,867 +0.06(+2.61%)
Apr 08, 2010 2.337 2.499 2.256 2.418 377,874 +0.03(+1.13%)
Apr 07, 2010 2.274 2.408 2.211 2.391 331,926 +0.12(+5.16%)
Apr 06, 2010 2.301 2.391 2.229 2.274 196,811 +0.06(+2.86%)
Apr 05, 2010 2.183 2.283 2.120 2.211 245,494 +0.05(+2.08%)
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.