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

Gray Television (NY: GTN )

6.480 +0.040 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2009 1.009 1.054 0.9627 1.027 286,371 +0.02(+1.82%)
Nov 27, 2009 0.9260 1.036 0.9260 1.009 228,358 -0.06(-5.17%)
Nov 25, 2009 1.100 1.119 1.054 1.064 157,465 -0.04(-3.33%)
Nov 24, 2009 1.091 1.137 1.036 1.100 358,644 +0.01(+0.84%)
Nov 23, 2009 1.174 1.174 1.091 1.091 285,351 -0.09(-7.75%)
Nov 20, 2009 1.238 1.238 1.128 1.183 186,904 -0.10(-7.86%)
Nov 19, 2009 1.219 1.284 1.036 1.284 819,696 +0.06(+5.26%)
Nov 18, 2009 1.238 1.247 1.201 1.219 230,580 -0.04(-2.92%)
Nov 17, 2009 1.329 1.329 1.219 1.256 371,061 -0.12(-8.67%)
Nov 16, 2009 1.279 1.375 1.256 1.375 454,301 +0.09(+7.14%)
Nov 13, 2009 1.229 1.293 1.192 1.284 545,495 +0.01(+0.72%)
Nov 12, 2009 1.302 1.357 1.274 1.274 259,100 -0.06(-4.14%)
Nov 11, 2009 1.476 1.476 1.284 1.329 311,019 +0.02(+1.40%)
Nov 10, 2009 1.485 1.485 1.284 1.311 938,786 -0.17(-11.73%)
Nov 09, 2009 1.659 1.724 1.320 1.485 2,350,926 -0.42(-22.12%)
Nov 06, 2009 1.650 1.999 1.458 1.907 1,141,649 +0.56(+41.50%)
Nov 05, 2009 1.265 1.733 1.247 1.348 1,653,033 +0.10(+8.09%)
Nov 04, 2009 1.265 1.421 1.210 1.247 1,115,565 +0.01(+0.74%)
Nov 03, 2009 1.265 1.430 0.8160 1.238 1,131,522 -0.14(-10.00%)
Nov 02, 2009 1.586 1.696 1.293 1.375 609,870 -0.23(-14.29%)
Oct 30, 2009 1.834 1.898 1.559 1.604 548,263 -0.20(-11.17%)
Oct 29, 2009 1.724 2.017 1.659 1.806 452,666 +0.06(+3.14%)
Oct 28, 2009 1.962 1.971 1.742 1.751 538,361 -0.22(-11.16%)
Oct 27, 2009 2.063 2.081 1.890 1.971 382,872 -0.13(-6.11%)
Oct 26, 2009 2.237 2.283 1.971 2.100 522,693 -0.12(-5.37%)
Oct 23, 2009 2.265 2.265 2.219 2.219 220,875 -0.08(-3.59%)
Oct 22, 2009 2.301 2.310 2.210 2.301 353,696 +0.01(+0.40%)
Oct 21, 2009 2.320 2.420 2.256 2.292 400,755 +0.00(+0.00%)
Oct 20, 2009 2.320 2.338 2.228 2.292 362,023 -0.14(-5.66%)
Oct 19, 2009 2.485 2.558 2.356 2.430 377,111 -0.10(-3.99%)
Oct 16, 2009 2.494 2.659 2.301 2.530 1,300,400 -0.07(-2.82%)
Oct 15, 2009 2.237 2.613 2.081 2.604 2,654,016 +0.43(+19.83%)
Oct 14, 2009 2.155 2.246 2.045 2.173 546,606 +0.06(+3.04%)
Oct 13, 2009 1.925 2.109 1.889 2.109 589,994 +0.17(+9.00%)
Oct 12, 2009 1.953 1.999 1.861 1.935 326,334 -0.05(-2.31%)
Oct 09, 2009 1.971 2.017 1.889 1.980 292,505 +0.00(+0.00%)
Oct 08, 2009 1.880 2.164 1.880 1.980 316,983 +0.07(+3.85%)
Oct 07, 2009 1.971 2.100 1.834 1.907 765,865 -0.09(-4.59%)
Oct 06, 2009 1.861 2.237 1.861 1.999 2,052,034 +0.16(+8.46%)
Oct 05, 2009 1.825 1.925 1.788 1.843 572,500 -0.04(-1.95%)
Oct 02, 2009 1.944 1.944 1.705 1.880 1,393,129 -0.10(-5.09%)
Oct 01, 2009 2.228 2.228 1.843 1.980 1,424,290 -0.15(-6.90%)
Sep 30, 2009 2.320 2.338 2.035 2.127 856,682 -0.19(-8.30%)
Sep 29, 2009 2.457 2.457 2.274 2.320 647,606 -0.02(-0.78%)
Sep 28, 2009 2.402 2.503 2.219 2.338 1,915,088 +0.16(+7.14%)
Sep 25, 2009 2.210 2.567 2.100 2.182 1,681,476 +0.01(+0.42%)
Sep 24, 2009 2.356 2.475 1.990 2.173 2,248,359 -0.23(-9.54%)
Sep 23, 2009 2.567 2.778 2.356 2.402 2,096,341 -0.31(-11.49%)
Sep 22, 2009 3.081 3.081 2.357 2.714 4,514,839 +0.01(+0.34%)
Sep 21, 2009 2.228 3.273 2.109 2.705 8,362,166 +0.28(+11.32%)
Sep 18, 2009 1.825 2.430 1.705 2.430 4,639,369 +0.78(+47.22%)
Sep 17, 2009 1.614 1.733 1.522 1.650 1,606,699 +0.21(+14.66%)
Sep 16, 2009 1.302 1.650 1.302 1.439 2,240,061 +0.17(+13.76%)
Sep 15, 2009 1.137 1.302 1.137 1.265 1,851,234 +0.12(+10.40%)
Sep 14, 2009 1.155 1.155 1.054 1.146 688,173 +0.02(+1.63%)
Sep 11, 2009 0.9627 1.164 0.9627 1.128 1,183,395 +0.16(+16.05%)
Sep 10, 2009 1.018 1.018 0.9168 0.9718 1,253,225 -0.03(-2.85%)
Sep 09, 2009 1.137 1.137 0.9810 1.000 1,458,881 -0.09(-8.32%)
Sep 08, 2009 1.146 1.357 1.073 1.091 6,029,691 +0.12(+12.26%)
Sep 04, 2009 0.7610 0.9719 0.7427 0.9719 3,150,248 +0.24(+32.50%)
Sep 03, 2009 0.7106 0.8068 0.6968 0.7335 1,642,251 +0.01(+1.27%)
Sep 02, 2009 0.7060 0.7335 0.6418 0.7243 305,383 +0.00(+0.00%)
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.