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

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2008 6.601 7.041 6.519 6.922 255,222 +0.26(+3.85%)
Jan 30, 2008 6.931 7.060 6.665 6.665 195,452 -0.35(-4.97%)
Jan 29, 2008 7.234 7.252 6.821 7.014 93,690 -0.19(-2.67%)
Jan 28, 2008 7.197 7.289 6.977 7.206 209,626 -0.02(-0.25%)
Jan 25, 2008 7.298 7.463 6.941 7.225 221,628 +0.06(+0.77%)
Jan 24, 2008 7.151 7.252 6.831 7.170 355,456 -0.06(-0.76%)
Jan 23, 2008 6.207 7.271 5.960 7.225 410,452 +0.85(+13.38%)
Jan 22, 2008 6.235 6.849 6.235 6.372 162,540 -0.12(-1.84%)
Jan 21, 2008 6.537 6.647 6.207 6.491 0 +0.00(+0.00%)
Jan 18, 2008 6.537 6.647 6.207 6.491 214,102 -0.16(-2.34%)
Jan 17, 2008 6.821 6.922 6.427 6.647 252,231 -0.12(-1.76%)
Jan 16, 2008 6.500 7.216 6.500 6.766 275,508 +0.27(+4.09%)
Jan 15, 2008 6.308 6.638 6.170 6.500 220,319 +0.13(+2.01%)
Jan 14, 2008 6.299 6.519 6.143 6.372 224,355 +0.07(+1.16%)
Jan 11, 2008 6.601 6.730 6.299 6.299 170,584 -0.34(-5.11%)
Jan 10, 2008 6.436 6.757 6.225 6.638 209,194 +0.14(+2.12%)
Jan 09, 2008 6.207 6.555 6.198 6.500 225,664 +0.23(+3.66%)
Jan 08, 2008 6.620 6.748 6.235 6.271 246,496 -0.33(-5.00%)
Jan 07, 2008 6.794 6.803 6.381 6.601 327,316 -0.15(-2.17%)
Jan 04, 2008 6.675 6.785 6.436 6.748 406,828 +0.00(+0.00%)
Jan 03, 2008 6.913 6.931 6.748 6.748 161,422 -0.08(-1.21%)
Jan 02, 2008 7.353 7.564 6.821 6.831 530,403 -0.52(-7.11%)
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.