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

Gray Television (NY: GTN )

5.680 -0.200 (-3.40%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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 3.612 3.612 3.319 3.438 231,207 -0.17(-4.82%)
Apr 29, 2010 3.667 3.750 3.576 3.612 349,207 -0.05(-1.25%)
Apr 28, 2010 3.622 3.677 3.447 3.658 657,083 +0.07(+2.05%)
Apr 27, 2010 3.942 3.942 3.273 3.585 958,284 -0.30(-7.78%)
Apr 26, 2010 4.162 4.474 3.851 3.887 1,055,416 -0.27(-6.40%)
Apr 23, 2010 3.686 4.217 3.667 4.153 1,297,939 +0.47(+12.69%)
Apr 22, 2010 3.374 3.713 3.346 3.686 567,259 +0.22(+6.35%)
Apr 21, 2010 3.200 3.594 3.181 3.466 651 +0.35(+11.18%)
Apr 20, 2010 3.071 3.181 2.934 3.117 1,299 +0.19(+6.58%)
Apr 19, 2010 2.824 3.071 2.824 2.925 316,768 -0.06(-1.85%)
Apr 16, 2010 2.943 3.071 2.824 2.980 348,136 -0.03(-0.91%)
Apr 15, 2010 3.200 3.227 2.815 3.007 763,521 -0.20(-6.29%)
Apr 14, 2010 2.833 3.273 2.760 3.209 769,382 +0.38(+13.27%)
Apr 13, 2010 2.741 2.851 2.668 2.833 446,033 +0.17(+6.19%)
Apr 12, 2010 2.558 2.751 2.523 2.668 434,507 +0.15(+5.82%)
Apr 09, 2010 2.530 2.558 2.485 2.521 266,556 +0.06(+2.61%)
Apr 08, 2010 2.375 2.540 2.292 2.457 371,860 +0.03(+1.13%)
Apr 07, 2010 2.310 2.447 2.246 2.430 326,643 +0.12(+5.16%)
Apr 06, 2010 2.338 2.430 2.265 2.310 193,679 +0.06(+2.86%)
Apr 05, 2010 2.219 2.320 2.155 2.246 241,587 +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.