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: 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 (%)
Feb 29, 2008 5.425 5.544 5.288 5.315 600,240 -0.18(-3.33%)
Feb 28, 2008 5.498 5.599 5.352 5.498 668,607 -0.04(-0.66%)
Feb 27, 2008 5.388 5.535 5.343 5.535 592,110 +0.08(+1.51%)
Feb 26, 2008 5.517 5.654 5.297 5.452 535,911 -0.09(-1.65%)
Feb 25, 2008 5.178 5.553 5.031 5.544 564,065 +0.38(+7.27%)
Feb 22, 2008 5.315 5.425 5.040 5.168 388,792 -0.17(-3.26%)
Feb 21, 2008 5.269 5.608 5.187 5.343 415,656 +0.15(+2.82%)
Feb 20, 2008 5.572 5.636 5.123 5.196 363,385 -0.38(-6.74%)
Feb 19, 2008 5.498 5.782 5.407 5.572 187,912 +0.14(+2.53%)
Feb 18, 2008 5.636 5.654 5.361 5.434 0 +0.00(+0.00%)
Feb 15, 2008 5.636 5.654 5.361 5.434 379,863 -0.26(-4.51%)
Feb 14, 2008 5.892 5.920 5.608 5.691 322,354 -0.17(-2.97%)
Feb 13, 2008 5.984 6.158 5.801 5.865 208,646 -0.04(-0.62%)
Feb 12, 2008 5.975 6.021 5.837 5.902 174,381 -0.03(-0.46%)
Feb 11, 2008 6.002 6.048 5.856 5.929 211,811 -0.05(-0.92%)
Feb 08, 2008 6.332 6.332 5.956 5.984 250,463 -0.35(-5.50%)
Feb 07, 2008 6.204 6.387 6.167 6.332 148,191 +0.11(+1.77%)
Feb 06, 2008 6.332 6.543 6.195 6.222 194,503 -0.03(-0.44%)
Feb 05, 2008 6.598 6.653 6.222 6.250 215,084 -0.52(-7.71%)
Feb 04, 2008 6.955 6.974 6.607 6.772 168,706 -0.23(-3.27%)
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.