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

Gray Television (NY: GTN )

6.560 UNCHANGED
Streaming Delayed Price Updated: 9:33 AM EDT, May 20, 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 (%)
Aug 29, 2008 2.301 2.320 2.237 2.255 199,382 -0.07(-3.15%)
Aug 28, 2008 2.283 2.365 2.210 2.329 149,723 +0.03(+1.20%)
Aug 27, 2008 2.136 2.320 2.109 2.301 129,831 +0.15(+6.81%)
Aug 26, 2008 2.145 2.155 2.109 2.155 82,146 +0.00(+0.00%)
Aug 25, 2008 2.191 2.292 2.136 2.155 94,303 -0.05(-2.08%)
Aug 22, 2008 2.246 2.375 2.191 2.200 194,372 +0.01(+0.42%)
Aug 21, 2008 1.925 2.200 1.925 2.191 169,530 +0.27(+13.81%)
Aug 20, 2008 2.035 2.054 1.925 1.925 202,961 -0.10(-4.98%)
Aug 19, 2008 2.155 2.173 2.017 2.026 155,241 -0.15(-6.75%)
Aug 18, 2008 2.246 2.274 2.155 2.173 260,093 -0.02(-0.84%)
Aug 15, 2008 2.255 2.255 2.182 2.191 0 -0.02(-0.83%)
Aug 14, 2008 2.155 2.246 2.155 2.210 247,883 +0.01(+0.42%)
Aug 13, 2008 2.292 2.365 2.164 2.200 425,355 -0.06(-2.44%)
Aug 12, 2008 2.347 2.384 2.219 2.255 247,073 -0.06(-2.77%)
Aug 11, 2008 2.347 2.430 2.274 2.320 475,011 +0.01(+0.40%)
Aug 08, 2008 2.246 2.320 2.228 2.310 365,172 +0.09(+4.13%)
Aug 07, 2008 2.310 2.310 2.219 2.219 317,596 +0.06(+2.98%)
Aug 06, 2008 2.191 2.292 2.127 2.155 441,132 -0.04(-1.67%)
Aug 05, 2008 2.054 2.246 2.054 2.191 202,812 +0.12(+5.75%)
Aug 04, 2008 2.145 2.145 1.980 2.072 326,937 -0.07(-3.42%)
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.