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 (%)
Oct 30, 2009 1.833 1.897 1.558 1.604 548,542 -0.20(-11.17%)
Oct 29, 2009 1.723 2.016 1.659 1.805 452,896 +0.05(+3.14%)
Oct 28, 2009 1.961 1.970 1.741 1.750 538,635 -0.22(-11.16%)
Oct 27, 2009 2.062 2.080 1.889 1.970 383,067 -0.13(-6.11%)
Oct 26, 2009 2.236 2.282 1.970 2.099 522,959 -0.12(-5.37%)
Oct 23, 2009 2.263 2.263 2.218 2.218 220,987 -0.08(-3.59%)
Oct 22, 2009 2.300 2.309 2.208 2.300 353,876 +0.01(+0.40%)
Oct 21, 2009 2.318 2.419 2.254 2.291 400,959 +0.00(+0.00%)
Oct 20, 2009 2.319 2.337 2.227 2.291 362,207 -0.14(-5.66%)
Oct 19, 2009 2.483 2.557 2.355 2.428 377,303 -0.10(-3.99%)
Oct 16, 2009 2.493 2.658 2.300 2.529 1,301,061 -0.07(-2.82%)
Oct 15, 2009 2.236 2.612 2.080 2.603 2,655,365 +0.43(+19.83%)
Oct 14, 2009 2.154 2.245 2.044 2.172 546,883 +0.06(+3.04%)
Oct 13, 2009 1.924 2.108 1.888 2.108 590,294 +0.17(+9.00%)
Oct 12, 2009 1.952 1.998 1.860 1.934 326,500 -0.05(-2.31%)
Oct 09, 2009 1.970 2.016 1.888 1.979 292,653 +0.00(+0.00%)
Oct 08, 2009 1.879 2.163 1.879 1.979 317,144 +0.07(+3.85%)
Oct 07, 2009 1.970 2.099 1.833 1.906 766,255 -0.09(-4.59%)
Oct 06, 2009 1.860 2.236 1.860 1.998 2,053,077 +0.16(+8.46%)
Oct 05, 2009 1.824 1.924 1.787 1.842 572,791 -0.04(-1.95%)
Oct 02, 2009 1.943 1.943 1.704 1.879 1,393,837 -0.10(-5.09%)
Oct 01, 2009 2.227 2.227 1.842 1.979 1,425,014 -0.15(-6.90%)
Sep 30, 2009 2.318 2.337 2.034 2.126 857,117 -0.19(-8.30%)
Sep 29, 2009 2.456 2.456 2.273 2.318 647,935 -0.02(-0.78%)
Sep 28, 2009 2.401 2.502 2.218 2.337 1,916,061 +0.16(+7.14%)
Sep 25, 2009 2.208 2.566 2.099 2.181 1,682,330 +0.01(+0.42%)
Sep 24, 2009 2.355 2.474 1.989 2.172 2,249,502 -0.23(-9.54%)
Sep 23, 2009 2.566 2.777 2.355 2.401 2,097,407 -0.31(-11.49%)
Sep 22, 2009 3.079 3.079 2.356 2.712 4,517,134 +0.01(+0.34%)
Sep 21, 2009 2.227 3.271 2.108 2.703 8,366,416 +0.27(+11.32%)
Sep 18, 2009 1.824 2.428 1.704 2.428 4,641,727 +0.78(+47.22%)
Sep 17, 2009 1.613 1.732 1.521 1.649 1,607,516 +0.21(+14.66%)
Sep 16, 2009 1.301 1.649 1.301 1.439 2,241,200 +0.17(+13.76%)
Sep 15, 2009 1.136 1.301 1.136 1.265 1,852,175 +0.12(+10.40%)
Sep 14, 2009 1.155 1.155 1.054 1.145 688,523 +0.02(+1.63%)
Sep 11, 2009 0.9622 1.164 0.9622 1.127 1,183,996 +0.16(+16.05%)
Sep 10, 2009 1.017 1.017 0.9164 0.9713 1,253,862 -0.03(-2.85%)
Sep 09, 2009 1.136 1.136 0.9805 0.9998 1,459,622 -0.09(-8.32%)
Sep 08, 2009 1.145 1.356 1.072 1.091 6,032,756 +0.12(+12.26%)
Sep 04, 2009 0.7606 0.9714 0.7424 0.9714 3,151,850 +0.24(+32.50%)
Sep 03, 2009 0.7102 0.8064 0.6965 0.7331 1,643,086 +0.01(+1.27%)
Sep 02, 2009 0.7056 0.7331 0.6415 0.7239 305,538 +0.00(+0.00%)
Sep 01, 2009 0.6781 0.7881 0.6231 0.7239 909,019 +0.05(+8.22%)
Aug 31, 2009 0.7056 0.7056 0.6417 0.6690 496,794 -0.03(-3.95%)
Aug 28, 2009 0.8431 0.8522 0.6525 0.6965 1,412,269 -0.09(-11.63%)
Aug 27, 2009 0.9164 0.9255 0.6965 0.7881 2,466,314 -0.09(-10.42%)
Aug 26, 2009 0.6600 1.045 0.6506 0.8797 11,058,259 +0.24(+37.14%)
Aug 25, 2009 0.4307 0.6853 0.4307 0.6415 2,831,637 +0.21(+48.94%)
Aug 24, 2009 0.4215 0.4399 0.3940 0.4307 1,028,172 +0.03(+6.82%)
Aug 21, 2009 0.4078 0.4215 0.4032 0.4032 170,878 +0.00(+0.00%)
Aug 20, 2009 0.4215 0.4307 0.4032 0.4032 740,415 -0.03(-6.38%)
Aug 19, 2009 0.4215 0.4490 0.4060 0.4307 261,113 +0.00(+0.00%)
Aug 18, 2009 0.4399 0.4399 0.4124 0.4307 89,525 +0.00(+0.00%)
Aug 17, 2009 0.4215 0.4490 0.4032 0.4307 310,465 +0.01(+2.17%)
Aug 14, 2009 0.4124 0.4490 0.4033 0.4215 583,487 +0.01(+2.22%)
Aug 13, 2009 0.4399 0.4582 0.4019 0.4124 515,281 -0.03(-6.27%)
Aug 12, 2009 0.4399 0.4582 0.4312 0.4400 251,845 +0.01(+2.15%)
Aug 11, 2009 0.4582 0.4674 0.4307 0.4307 903,646 -0.03(-6.00%)
Aug 10, 2009 0.4571 0.4582 0.4215 0.4582 239,505 +0.04(+8.70%)
Aug 07, 2009 0.4674 0.4765 0.3666 0.4215 580,136 -0.05(-9.80%)
Aug 06, 2009 0.4674 0.4674 0.4490 0.4674 1,432,026 +0.02(+4.08%)
Aug 05, 2009 0.4582 0.4674 0.4490 0.4490 847,960 +0.01(+2.08%)
Aug 04, 2009 0.4490 0.4848 0.4399 0.4399 290,769 +0.01(+2.13%)
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.