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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 31, 2009 0.7060 0.7060 0.6421 0.6693 496,542 -0.03(-3.95%)
Aug 28, 2009 0.8435 0.8527 0.6528 0.6968 1,411,551 -0.09(-11.63%)
Aug 27, 2009 0.9168 0.9260 0.6968 0.7885 2,465,061 -0.09(-10.42%)
Aug 26, 2009 0.6603 1.045 0.6510 0.8802 11,052,641 +0.24(+37.14%)
Aug 25, 2009 0.4309 0.6856 0.4309 0.6418 2,830,199 +0.21(+48.94%)
Aug 24, 2009 0.4218 0.4401 0.3942 0.4309 1,027,650 +0.03(+6.82%)
Aug 21, 2009 0.4080 0.4218 0.4034 0.4034 170,791 +0.00(+0.00%)
Aug 20, 2009 0.4218 0.4309 0.4034 0.4034 740,039 -0.03(-6.38%)
Aug 19, 2009 0.4218 0.4493 0.4062 0.4309 260,980 +0.00(+0.00%)
Aug 18, 2009 0.4401 0.4401 0.4126 0.4309 89,480 +0.00(+0.00%)
Aug 17, 2009 0.4218 0.4493 0.4034 0.4309 310,307 +0.01(+2.17%)
Aug 14, 2009 0.4126 0.4493 0.4035 0.4218 583,191 +0.01(+2.22%)
Aug 13, 2009 0.4401 0.4584 0.4021 0.4126 515,019 -0.03(-6.27%)
Aug 12, 2009 0.4401 0.4584 0.4314 0.4402 251,717 +0.01(+2.15%)
Aug 11, 2009 0.4584 0.4676 0.4309 0.4309 903,187 -0.03(-6.00%)
Aug 10, 2009 0.4573 0.4584 0.4218 0.4584 239,384 +0.04(+8.70%)
Aug 07, 2009 0.4676 0.4768 0.3667 0.4218 579,841 -0.05(-9.80%)
Aug 06, 2009 0.4676 0.4676 0.4493 0.4676 1,431,298 +0.02(+4.08%)
Aug 05, 2009 0.4584 0.4676 0.4493 0.4493 847,529 +0.01(+2.08%)
Aug 04, 2009 0.4493 0.4850 0.4401 0.4401 290,621 +0.01(+2.13%)
Aug 03, 2009 0.4584 0.4951 0.4218 0.4309 470,847 -0.02(-4.08%)
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%)
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.