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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 4:00 PM EDT, May 10, 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 30, 2009 0.3207 0.3574 0.2932 0.3024 0 -0.02(-5.71%)
Jan 29, 2009 0.3391 0.3482 0.3207 0.3207 129,386 -0.02(-5.41%)
Jan 28, 2009 0.3849 0.3849 0.3299 0.3391 159,100 -0.04(-9.76%)
Jan 27, 2009 0.3757 0.3849 0.3620 0.3757 71,004 +0.00(+0.00%)
Jan 26, 2009 0.3849 0.3940 0.3482 0.3757 103,534 +0.04(+10.81%)
Jan 23, 2009 0.2870 0.3757 0.2870 0.3391 156,697 +0.03(+8.82%)
Jan 22, 2009 0.3666 0.4399 0.3116 0.3116 357,100 -0.06(-17.07%)
Jan 21, 2009 0.3849 0.3940 0.3666 0.3757 143,658 +0.00(+0.00%)
Jan 20, 2009 0.4225 0.4225 0.3757 0.3757 152,872 -0.05(-10.87%)
Jan 16, 2009 0.4490 0.4490 0.4124 0.4215 140,632 +0.00(+0.00%)
Jan 15, 2009 0.4215 0.4490 0.4124 0.4215 123,600 +0.01(+2.22%)
Jan 14, 2009 0.4124 0.4674 0.3794 0.4124 250,238 -0.02(-4.26%)
Jan 13, 2009 0.4490 0.4674 0.4215 0.4307 80,577 -0.01(-2.08%)
Jan 12, 2009 0.4124 0.4765 0.4032 0.4399 268,872 +0.03(+6.67%)
Jan 09, 2009 0.4032 0.4124 0.3666 0.4124 291,192 +0.01(+2.27%)
Jan 08, 2009 0.3666 0.4124 0.3666 0.4032 242,479 +0.03(+7.32%)
Jan 07, 2009 0.3757 0.3940 0.3757 0.3757 158,408 -0.01(-2.38%)
Jan 06, 2009 0.4032 0.4032 0.3666 0.3849 190,820 -0.01(-2.33%)
Jan 05, 2009 0.4032 0.4055 0.3757 0.3940 320,153 +0.00(+0.00%)
Jan 02, 2009 0.3666 0.4032 0.3482 0.3940 0 +0.03(+7.50%)
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.