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: 7:00 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 (%)
Dec 31, 2008 0.3482 0.3757 0.3481 0.3666 669,446 +0.03(+8.11%)
Dec 30, 2008 0.3491 0.3757 0.3391 0.3391 680,389 -0.01(-2.63%)
Dec 29, 2008 0.3757 0.3849 0.3299 0.3482 749,816 -0.03(-7.32%)
Dec 26, 2008 0.3666 0.4032 0.3666 0.3757 150,104 +0.00(+0.00%)
Dec 24, 2008 0.3757 0.3940 0.3663 0.3757 101,068 +0.00(+0.00%)
Dec 23, 2008 0.4032 0.4032 0.3666 0.3757 207,017 -0.02(-4.65%)
Dec 22, 2008 0.3757 0.3940 0.3574 0.3940 385,275 +0.02(+4.88%)
Dec 19, 2008 0.4032 0.4124 0.3757 0.3757 401,263 -0.01(-2.38%)
Dec 18, 2008 0.4215 0.4490 0.3757 0.3849 427,959 +0.00(+0.00%)
Dec 17, 2008 0.3940 0.4307 0.3757 0.3849 241,298 -0.06(-14.29%)
Dec 16, 2008 0.3574 0.4765 0.3207 0.4490 383,989 +0.09(+25.64%)
Dec 15, 2008 0.3666 0.4215 0.3574 0.3574 209,791 -0.05(-13.33%)
Dec 12, 2008 0.3666 0.4215 0.3207 0.4124 229,531 +0.04(+9.76%)
Dec 11, 2008 0.4762 0.4762 0.3666 0.3757 276,650 -0.10(-21.15%)
Dec 10, 2008 0.3666 0.4765 0.3574 0.4765 226,035 +0.12(+33.33%)
Dec 09, 2008 0.4582 0.4857 0.2759 0.3574 499,767 -0.10(-22.00%)
Dec 08, 2008 0.4124 0.4582 0.3940 0.4582 194,710 +0.06(+16.28%)
Dec 05, 2008 0.3940 0.4490 0.3574 0.3940 180,305 +0.00(+0.00%)
Dec 04, 2008 0.4032 0.4490 0.3849 0.3940 211,397 -0.01(-2.27%)
Dec 03, 2008 0.4316 0.5040 0.3757 0.4032 460,714 -0.08(-16.98%)
Dec 02, 2008 0.3940 0.4948 0.3757 0.4857 240,817 +0.11(+29.27%)
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.