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 (%)
May 29, 2009 0.6781 0.6781 0.6048 0.6231 157,086 -0.05(-8.11%)
May 28, 2009 0.6506 0.6781 0.6286 0.6781 167,499 +0.03(+4.23%)
May 27, 2009 0.6598 0.6781 0.6323 0.6506 120,430 -0.02(-2.74%)
May 26, 2009 0.5773 0.6690 0.5773 0.6690 227,598 +0.06(+10.61%)
May 22, 2009 0.6809 0.6809 0.5040 0.6048 331,513 -0.07(-10.81%)
May 21, 2009 0.7331 0.7331 0.6781 0.6781 126,990 -0.05(-7.50%)
May 20, 2009 0.7514 0.7514 0.6965 0.7331 353,943 -0.02(-2.44%)
May 19, 2009 0.7002 0.7514 0.7002 0.7514 414,820 +0.02(+2.50%)
May 18, 2009 0.6965 0.7331 0.5956 0.7331 213,354 +0.05(+6.67%)
May 15, 2009 0.6864 0.7056 0.6477 0.6873 1,083,268 +0.00(+0.00%)
May 14, 2009 0.6506 0.7056 0.6415 0.6873 642,900 +0.04(+5.63%)
May 13, 2009 0.6598 0.6874 0.6323 0.6506 194,205 -0.06(-8.97%)
May 12, 2009 0.7331 0.7331 0.6231 0.7148 155,741 -0.01(-1.27%)
May 11, 2009 0.7789 0.7789 0.6965 0.7239 204,859 -0.03(-3.66%)
May 08, 2009 0.7698 0.7881 0.6328 0.7514 488,825 +0.00(+0.00%)
May 07, 2009 0.7606 0.7789 0.7056 0.7514 369,542 +0.01(+1.23%)
May 06, 2009 0.6415 0.7423 0.6415 0.7423 572,355 +0.08(+12.50%)
May 05, 2009 0.7789 0.7881 0.6277 0.6598 335,940 -0.10(-13.25%)
May 04, 2009 0.7423 0.7606 0.7331 0.7606 481,100 -0.06(-7.78%)
May 01, 2009 0.6690 0.8431 0.6690 0.8247 714,512 +0.20(+32.35%)
Apr 30, 2009 0.5242 0.6598 0.5132 0.6231 689,725 +0.10(+19.30%)
Apr 29, 2009 0.4857 0.5223 0.4765 0.5223 968,948 +0.05(+9.62%)
Apr 28, 2009 0.4948 0.5132 0.4765 0.4765 783,911 -0.03(-5.45%)
Apr 27, 2009 0.5314 0.5314 0.4948 0.5040 130,501 -0.01(-1.79%)
Apr 24, 2009 0.4866 0.5223 0.4857 0.5132 219,656 +0.04(+7.69%)
Apr 23, 2009 0.4399 0.4948 0.4399 0.4765 106,825 -0.01(-1.89%)
Apr 22, 2009 0.4674 0.5040 0.4585 0.4857 200,997 -0.01(-1.85%)
Apr 21, 2009 0.4674 0.4948 0.4399 0.4948 150,944 +0.02(+3.85%)
Apr 20, 2009 0.4513 0.5132 0.4215 0.4765 561,375 +0.05(+10.64%)
Apr 17, 2009 0.4582 0.4674 0.4307 0.4307 363,673 -0.03(-6.00%)
Apr 16, 2009 0.4307 0.4582 0.4124 0.4582 220,407 +0.04(+8.70%)
Apr 15, 2009 0.3849 0.4307 0.3849 0.4215 108,292 +0.04(+9.52%)
Apr 14, 2009 0.3940 0.4399 0.3849 0.3849 116,633 -0.03(-6.67%)
Apr 13, 2009 0.4075 0.4765 0.3942 0.4124 255,962 -0.03(-6.25%)
Apr 09, 2009 0.4642 0.4642 0.4261 0.4399 197,885 +0.01(+2.13%)
Apr 08, 2009 0.4013 0.4307 0.4013 0.4307 149,768 +0.05(+14.63%)
Apr 07, 2009 0.4032 0.4307 0.3757 0.3757 162,348 -0.04(-8.89%)
Apr 06, 2009 0.4215 0.4307 0.3849 0.4124 200,663 -0.01(-2.17%)
Apr 03, 2009 0.3739 0.4307 0.3574 0.4215 853,932 +0.02(+4.55%)
Apr 02, 2009 0.3299 0.4032 0.3299 0.4032 170,175 +0.08(+25.71%)
Apr 01, 2009 0.3073 0.3391 0.2932 0.3207 160,742 +0.03(+9.38%)
Mar 31, 2009 0.3574 0.3666 0.2932 0.2932 235,205 -0.05(-13.51%)
Mar 30, 2009 0.3574 0.3849 0.3299 0.3391 191,890 -0.06(-15.91%)
Mar 26, 2009 0.3757 0.4032 0.3668 0.4032 108,232 +0.03(+7.32%)
Mar 25, 2009 0.3666 0.3940 0.3574 0.3757 95,540 +0.02(+5.13%)
Mar 24, 2009 0.3940 0.3940 0.3482 0.3574 104,439 -0.05(-11.36%)
Mar 23, 2009 0.3849 0.4032 0.3594 0.4032 179,902 +0.00(+0.00%)
Mar 20, 2009 0.3940 0.4032 0.3482 0.4032 367,528 +0.03(+7.32%)
Mar 19, 2009 0.4490 0.4490 0.3574 0.3757 164,232 +0.00(+0.00%)
Mar 18, 2009 0.3345 0.3757 0.3207 0.3757 149,712 -0.01(-2.38%)
Mar 17, 2009 0.3757 0.3849 0.3574 0.3849 87,161 +0.02(+5.00%)
Mar 16, 2009 0.3940 0.4032 0.3326 0.3666 426,920 -0.01(-2.44%)
Mar 13, 2009 0.4307 0.4307 0.3482 0.3757 0 +0.00(+0.00%)
Mar 12, 2009 0.3574 0.3757 0.3482 0.3757 102,261 +0.02(+5.13%)
Mar 11, 2009 0.3666 0.3757 0.3207 0.3574 101,636 -0.01(-2.50%)
Mar 10, 2009 0.3482 0.3849 0.3299 0.3666 124,620 +0.04(+11.11%)
Mar 09, 2009 0.3207 0.3574 0.3207 0.3299 95,864 -0.02(-5.26%)
Mar 06, 2009 0.3024 0.3574 0.2932 0.3482 0 +0.03(+8.57%)
Mar 05, 2009 0.3482 0.3574 0.2932 0.3207 45,709 -0.04(-10.26%)
Mar 04, 2009 0.3207 0.3574 0.2566 0.3574 337,138 +0.09(+34.48%)
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.