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 30, 2009 0.3209 0.3576 0.2934 0.3026 0 -0.02(-5.71%)
Jan 29, 2009 0.3392 0.3484 0.3209 0.3209 129,321 -0.02(-5.41%)
Jan 28, 2009 0.3851 0.3851 0.3301 0.3392 159,019 -0.04(-9.76%)
Jan 27, 2009 0.3759 0.3851 0.3622 0.3759 70,968 +0.00(+0.00%)
Jan 26, 2009 0.3851 0.3942 0.3484 0.3759 103,481 +0.04(+10.81%)
Jan 23, 2009 0.2872 0.3759 0.2872 0.3392 156,618 +0.03(+8.82%)
Jan 22, 2009 0.3667 0.4401 0.3117 0.3117 356,919 -0.06(-17.07%)
Jan 21, 2009 0.3851 0.3942 0.3667 0.3759 143,585 +0.00(+0.00%)
Jan 20, 2009 0.4227 0.4227 0.3759 0.3759 152,795 -0.05(-10.87%)
Jan 16, 2009 0.4493 0.4493 0.4126 0.4218 140,560 +0.00(+0.00%)
Jan 15, 2009 0.4218 0.4493 0.4126 0.4218 123,537 +0.01(+2.22%)
Jan 14, 2009 0.4126 0.4676 0.3796 0.4126 250,111 -0.02(-4.26%)
Jan 13, 2009 0.4493 0.4676 0.4218 0.4309 80,536 -0.01(-2.08%)
Jan 12, 2009 0.4126 0.4768 0.4034 0.4401 268,735 +0.03(+6.67%)
Jan 09, 2009 0.4034 0.4126 0.3667 0.4126 291,044 +0.01(+2.27%)
Jan 08, 2009 0.3667 0.4126 0.3667 0.4034 242,356 +0.03(+7.32%)
Jan 07, 2009 0.3759 0.3942 0.3759 0.3759 158,328 -0.01(-2.38%)
Jan 06, 2009 0.4034 0.4034 0.3667 0.3851 190,723 -0.01(-2.33%)
Jan 05, 2009 0.4034 0.4057 0.3759 0.3942 319,990 +0.00(+0.00%)
Jan 02, 2009 0.3667 0.4034 0.3484 0.3942 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.