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 (%)
Jul 31, 2009 0.4401 0.4951 0.4034 0.4493 467,371 +0.03(+6.52%)
Jul 30, 2009 0.4768 0.4951 0.4139 0.4218 308,005 -0.06(-11.54%)
Jul 29, 2009 0.4951 0.5043 0.4768 0.4768 91,115 -0.01(-1.89%)
Jul 28, 2009 0.4768 0.5337 0.4584 0.4859 340,897 +0.01(+2.91%)
Jul 27, 2009 0.4165 0.4859 0.4126 0.4722 510,571 +0.08(+19.77%)
Jul 24, 2009 0.4309 0.4309 0.3851 0.3942 239 -0.02(-4.44%)
Jul 23, 2009 0.4200 0.4493 0.3942 0.4126 230,760 +0.02(+4.65%)
Jul 22, 2009 0.4493 0.4493 0.3502 0.3942 165,038 +0.00(+0.00%)
Jul 21, 2009 0.3484 0.4218 0.3484 0.3942 70,852 +0.03(+7.50%)
Jul 20, 2009 0.3484 0.3851 0.3484 0.3667 83,451 +0.02(+5.26%)
Jul 17, 2009 0.3942 0.4126 0.3484 0.3484 113,782 -0.01(-2.56%)
Jul 16, 2009 0.4218 0.4309 0.3576 0.3576 239,549 -0.06(-13.33%)
Jul 15, 2009 0.4126 0.4493 0.4039 0.4126 263,018 -0.01(-2.17%)
Jul 14, 2009 0.3942 0.4218 0.3942 0.4218 74,647 +0.03(+6.98%)
Jul 13, 2009 0.3854 0.4126 0.3853 0.3942 95,766 +0.01(+2.38%)
Jul 10, 2009 0.3851 0.4034 0.3851 0.3851 85,629 +0.00(+0.00%)
Jul 09, 2009 0.3942 0.4034 0.3851 0.3851 146,366 -0.01(-2.33%)
Jul 08, 2009 0.4218 0.4218 0.3942 0.3942 94,944 -0.02(-4.44%)
Jul 07, 2009 0.4401 0.4584 0.4126 0.4126 208,360 -0.02(-4.26%)
Jul 06, 2009 0.4584 0.4584 0.4309 0.4309 124,540 -0.04(-7.84%)
Jul 02, 2009 0.4401 0.5043 0.4401 0.4676 214,574 +0.00(+0.00%)
Jul 01, 2009 0.4493 0.4768 0.4418 0.4676 107,963 +0.02(+4.08%)
Jun 30, 2009 0.4584 0.4676 0.4401 0.4493 121,124 -0.01(-2.00%)
Jun 29, 2009 0.4584 0.4859 0.4493 0.4584 421,400 +0.02(+4.17%)
Jun 26, 2009 0.5593 0.5960 0.4401 0.4401 4,461,554 -0.13(-22.58%)
Jun 25, 2009 0.5781 0.5868 0.5501 0.5684 175,749 -0.02(-3.13%)
Jun 24, 2009 0.6143 0.6235 0.5776 0.5868 210,148 -0.02(-3.03%)
Jun 23, 2009 0.5960 0.6051 0.5960 0.6051 112,275 +0.01(+1.54%)
Jun 22, 2009 0.6464 0.6510 0.5868 0.5960 224,020 -0.06(-8.45%)
Jun 19, 2009 0.6510 0.6510 0.6244 0.6510 215,549 +0.01(+1.43%)
Jun 18, 2009 0.6418 0.6418 0.6235 0.6418 33,185 -0.01(-1.41%)
Jun 17, 2009 0.6418 0.6510 0.5960 0.6510 178,095 +0.01(+1.43%)
Jun 16, 2009 0.6418 0.6693 0.6329 0.6418 134,797 -0.01(-1.41%)
Jun 15, 2009 0.6326 0.6601 0.6326 0.6510 258,055 +0.00(+0.00%)
Jun 12, 2009 0.6143 0.6510 0.6143 0.6510 391,291 +0.02(+2.90%)
Jun 11, 2009 0.6326 0.6326 0.6051 0.6326 186,101 +0.01(+1.47%)
Jun 10, 2009 0.6143 0.6326 0.5914 0.6235 252,907 +0.03(+4.62%)
Jun 09, 2009 0.6418 0.6418 0.5868 0.5960 254,092 -0.04(-5.80%)
Jun 08, 2009 0.6328 0.6510 0.6061 0.6326 391,416 -0.01(-1.43%)
Jun 05, 2009 0.6418 0.6418 0.6143 0.6418 126,960 +0.00(+0.00%)
Jun 04, 2009 0.6418 0.6418 0.6051 0.6418 107,086 +0.01(+1.45%)
Jun 03, 2009 0.6418 0.6418 0.6143 0.6326 223,738 -0.01(-1.43%)
Jun 02, 2009 0.6500 0.6510 0.6143 0.6418 135,125 -0.01(-1.41%)
Jun 01, 2009 0.6235 0.6510 0.5960 0.6510 360,111 +0.03(+4.41%)
May 29, 2009 0.6785 0.6785 0.6051 0.6235 157,006 -0.06(-8.11%)
May 28, 2009 0.6510 0.6785 0.6290 0.6785 167,414 +0.03(+4.23%)
May 27, 2009 0.6601 0.6785 0.6326 0.6510 120,368 -0.02(-2.74%)
May 26, 2009 0.5776 0.6693 0.5776 0.6693 227,482 +0.06(+10.61%)
May 22, 2009 0.6812 0.6812 0.5043 0.6051 331,344 -0.07(-10.81%)
May 21, 2009 0.7335 0.7335 0.6785 0.6785 126,926 -0.06(-7.50%)
May 20, 2009 0.7518 0.7518 0.6969 0.7335 353,763 -0.02(-2.44%)
May 19, 2009 0.7006 0.7518 0.7006 0.7518 414,609 +0.02(+2.50%)
May 18, 2009 0.6968 0.7335 0.5960 0.7335 213,245 +0.05(+6.67%)
May 15, 2009 0.6867 0.7060 0.6480 0.6876 1,082,718 +0.00(+0.00%)
May 14, 2009 0.6510 0.7060 0.6418 0.6876 642,573 +0.04(+5.63%)
May 13, 2009 0.6601 0.6877 0.6326 0.6510 194,107 -0.06(-8.97%)
May 12, 2009 0.7335 0.7335 0.6235 0.7151 155,662 -0.01(-1.27%)
May 11, 2009 0.7793 0.7793 0.6968 0.7243 204,755 -0.03(-3.66%)
May 08, 2009 0.7702 0.7885 0.6331 0.7518 488,576 +0.00(+0.00%)
May 07, 2009 0.7610 0.7793 0.7060 0.7518 369,354 +0.01(+1.23%)
May 06, 2009 0.6418 0.7426 0.6418 0.7426 572,065 +0.08(+12.50%)
May 05, 2009 0.7793 0.7885 0.6280 0.6601 335,769 -0.10(-13.25%)
May 04, 2009 0.7426 0.7610 0.7335 0.7610 480,855 -0.06(-7.78%)
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.