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

Gray Television (NY: GTN )

7.020 -0.110 (-1.54%)
Streaming Delayed Price Updated: 9:34 AM 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 (%)
Jul 31, 2008 2.329 2.393 2.255 2.292 300,631 -0.09(-3.85%)
Jul 30, 2008 2.466 2.512 2.265 2.384 304,427 +0.01(+0.39%)
Jul 29, 2008 2.375 2.439 2.320 2.375 174,899 +0.00(+0.00%)
Jul 28, 2008 2.558 2.558 2.356 2.375 125,697 -0.20(-7.83%)
Jul 25, 2008 2.622 2.732 2.393 2.576 150,137 -0.01(-0.35%)
Jul 24, 2008 2.686 2.842 2.485 2.586 320,929 -0.10(-3.75%)
Jul 23, 2008 2.558 2.833 2.530 2.686 297,739 +0.13(+5.02%)
Jul 22, 2008 2.228 2.558 2.219 2.558 275,466 +0.31(+13.88%)
Jul 21, 2008 2.127 2.274 2.127 2.246 90,433 +0.12(+5.60%)
Jul 18, 2008 2.109 2.274 2.109 2.127 196,421 +0.02(+0.87%)
Jul 17, 2008 2.063 2.182 2.045 2.109 394,786 +0.07(+3.60%)
Jul 16, 2008 2.182 2.191 2.017 2.035 418,575 -0.06(-2.63%)
Jul 15, 2008 2.173 2.219 2.081 2.090 302,774 -0.16(-6.94%)
Jul 14, 2008 2.310 2.402 2.200 2.246 223,233 -0.04(-1.61%)
Jul 11, 2008 2.310 2.365 2.173 2.283 225,722 -0.07(-3.11%)
Jul 10, 2008 2.503 2.576 2.320 2.356 190,501 -0.16(-6.20%)
Jul 09, 2008 2.641 2.714 2.485 2.512 148,499 -0.14(-5.19%)
Jul 08, 2008 2.521 2.787 2.503 2.650 320,513 +0.13(+5.09%)
Jul 07, 2008 2.659 2.714 2.466 2.521 304,274 -0.17(-6.14%)
Jul 04, 2008 2.402 2.760 2.384 2.686 291,318 +0.00(+0.00%)
Jul 03, 2008 2.402 2.760 2.384 2.686 291,318 +0.24(+9.74%)
Jul 02, 2008 2.540 2.650 2.375 2.448 363,993 -0.10(-3.96%)
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.