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

Gray Television (NY: GTN )

6.975 +0.235 (+3.49%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 9, 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%)
Aug 01, 2008 2.301 2.301 2.063 2.145 437,290 -0.15(-6.40%)
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%)
Jul 01, 2008 2.567 2.604 2.480 2.549 240,666 -0.08(-3.14%)
Jun 30, 2008 2.815 3.053 2.631 2.631 282,855 -0.08(-3.04%)
Jun 27, 2008 2.558 2.769 2.448 2.714 776,972 +0.16(+6.09%)
Jun 26, 2008 2.778 2.824 2.558 2.558 266,750 -0.28(-10.00%)
Jun 25, 2008 2.842 2.925 2.778 2.842 231,125 +0.00(+0.00%)
Jun 24, 2008 2.971 3.007 2.842 2.842 182,679 -0.14(-4.62%)
Jun 23, 2008 3.007 3.099 2.971 2.980 218,486 -0.06(-1.81%)
Jun 20, 2008 3.126 3.126 2.998 3.035 364,025 -0.10(-3.22%)
Jun 19, 2008 3.136 3.246 3.081 3.136 282,993 +0.01(+0.29%)
Jun 18, 2008 3.374 3.392 3.108 3.126 273,764 -0.19(-5.80%)
Jun 17, 2008 3.319 3.429 3.301 3.319 257,807 +0.00(+0.00%)
Jun 16, 2008 3.365 3.402 3.301 3.319 156,950 -0.07(-2.16%)
Jun 13, 2008 3.420 3.521 3.374 3.392 195,942 +0.02(+0.54%)
Jun 12, 2008 3.356 3.658 3.337 3.374 251,924 +0.05(+1.38%)
Jun 11, 2008 3.567 3.622 3.328 3.328 307,208 -0.25(-6.92%)
Jun 10, 2008 3.411 3.594 3.319 3.576 252,701 +0.24(+7.14%)
Jun 09, 2008 3.484 3.521 3.319 3.337 167,812 -0.15(-4.21%)
Jun 06, 2008 3.383 3.695 3.374 3.484 221,445 +0.06(+1.60%)
Jun 05, 2008 3.319 3.502 3.310 3.429 388,382 +0.12(+3.60%)
Jun 04, 2008 3.484 3.484 3.310 3.310 229,275 -0.16(-4.50%)
Jun 03, 2008 3.512 3.512 3.392 3.466 305,369 -0.01(-0.26%)
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.