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

Gray Television (NY: GTN )

6.995 +0.255 (+3.78%)
Streaming Delayed Price Updated: 2:51 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 (%)
Sep 30, 2009 2.320 2.338 2.035 2.127 856,682 -0.19(-8.30%)
Sep 29, 2009 2.457 2.457 2.274 2.320 647,606 -0.02(-0.78%)
Sep 28, 2009 2.402 2.503 2.219 2.338 1,915,088 +0.16(+7.14%)
Sep 25, 2009 2.210 2.567 2.100 2.182 1,681,476 +0.01(+0.42%)
Sep 24, 2009 2.356 2.475 1.990 2.173 2,248,359 -0.23(-9.54%)
Sep 23, 2009 2.567 2.778 2.356 2.402 2,096,341 -0.31(-11.49%)
Sep 22, 2009 3.081 3.081 2.357 2.714 4,514,839 +0.01(+0.34%)
Sep 21, 2009 2.228 3.273 2.109 2.705 8,362,166 +0.28(+11.32%)
Sep 18, 2009 1.825 2.430 1.705 2.430 4,639,369 +0.78(+47.22%)
Sep 17, 2009 1.614 1.733 1.522 1.650 1,606,699 +0.21(+14.66%)
Sep 16, 2009 1.302 1.650 1.302 1.439 2,240,061 +0.17(+13.76%)
Sep 15, 2009 1.137 1.302 1.137 1.265 1,851,234 +0.12(+10.40%)
Sep 14, 2009 1.155 1.155 1.054 1.146 688,173 +0.02(+1.63%)
Sep 11, 2009 0.9627 1.164 0.9627 1.128 1,183,395 +0.16(+16.05%)
Sep 10, 2009 1.018 1.018 0.9168 0.9718 1,253,225 -0.03(-2.85%)
Sep 09, 2009 1.137 1.137 0.9810 1.000 1,458,881 -0.09(-8.32%)
Sep 08, 2009 1.146 1.357 1.073 1.091 6,029,691 +0.12(+12.26%)
Sep 04, 2009 0.7610 0.9719 0.7427 0.9719 3,150,248 +0.24(+32.50%)
Sep 03, 2009 0.7106 0.8068 0.6968 0.7335 1,642,251 +0.01(+1.27%)
Sep 02, 2009 0.7060 0.7335 0.6418 0.7243 305,383 +0.00(+0.00%)
Sep 01, 2009 0.6785 0.7885 0.6235 0.7243 908,557 +0.06(+8.22%)
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%)
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.