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

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 0.7056 0.7056 0.6417 0.6690 496,794 -0.03(-3.95%)
Aug 28, 2009 0.8431 0.8522 0.6525 0.6965 1,412,269 -0.09(-11.63%)
Aug 27, 2009 0.9164 0.9255 0.6965 0.7881 2,466,314 -0.09(-10.42%)
Aug 26, 2009 0.6600 1.045 0.6506 0.8797 11,058,259 +0.24(+37.14%)
Aug 25, 2009 0.4307 0.6853 0.4307 0.6415 2,831,637 +0.21(+48.94%)
Aug 24, 2009 0.4215 0.4399 0.3940 0.4307 1,028,172 +0.03(+6.82%)
Aug 21, 2009 0.4078 0.4215 0.4032 0.4032 170,878 +0.00(+0.00%)
Aug 20, 2009 0.4215 0.4307 0.4032 0.4032 740,415 -0.03(-6.38%)
Aug 19, 2009 0.4215 0.4490 0.4060 0.4307 261,113 +0.00(+0.00%)
Aug 18, 2009 0.4399 0.4399 0.4124 0.4307 89,525 +0.00(+0.00%)
Aug 17, 2009 0.4215 0.4490 0.4032 0.4307 310,465 +0.01(+2.17%)
Aug 14, 2009 0.4124 0.4490 0.4033 0.4215 583,487 +0.01(+2.22%)
Aug 13, 2009 0.4399 0.4582 0.4019 0.4124 515,281 -0.03(-6.27%)
Aug 12, 2009 0.4399 0.4582 0.4312 0.4400 251,845 +0.01(+2.15%)
Aug 11, 2009 0.4582 0.4674 0.4307 0.4307 903,646 -0.03(-6.00%)
Aug 10, 2009 0.4571 0.4582 0.4215 0.4582 239,505 +0.04(+8.70%)
Aug 07, 2009 0.4674 0.4765 0.3666 0.4215 580,136 -0.05(-9.80%)
Aug 06, 2009 0.4674 0.4674 0.4490 0.4674 1,432,026 +0.02(+4.08%)
Aug 05, 2009 0.4582 0.4674 0.4490 0.4490 847,960 +0.01(+2.08%)
Aug 04, 2009 0.4490 0.4848 0.4399 0.4399 290,769 +0.01(+2.13%)
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.