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

Gray Television (NY: GTN )

6.110 -0.450 (-6.86%)
Streaming Delayed Price Updated: 12:38 PM EDT, May 20, 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 2.300 2.318 2.236 2.254 199,484 -0.07(-3.15%)
Aug 28, 2008 2.282 2.364 2.208 2.328 149,799 +0.03(+1.20%)
Aug 27, 2008 2.135 2.318 2.108 2.300 129,897 +0.15(+6.81%)
Aug 26, 2008 2.144 2.154 2.108 2.154 82,188 +0.00(+0.00%)
Aug 25, 2008 2.190 2.291 2.135 2.154 94,351 -0.05(-2.08%)
Aug 22, 2008 2.245 2.373 2.190 2.199 194,471 +0.01(+0.42%)
Aug 21, 2008 1.924 2.199 1.924 2.190 169,616 +0.27(+13.81%)
Aug 20, 2008 2.034 2.053 1.924 1.924 203,064 -0.10(-4.98%)
Aug 19, 2008 2.154 2.172 2.016 2.025 155,320 -0.15(-6.75%)
Aug 18, 2008 2.245 2.273 2.154 2.172 260,225 -0.02(-0.84%)
Aug 15, 2008 2.254 2.254 2.181 2.190 0 -0.02(-0.83%)
Aug 14, 2008 2.154 2.245 2.154 2.208 248,009 +0.01(+0.42%)
Aug 13, 2008 2.291 2.364 2.163 2.199 425,572 -0.05(-2.44%)
Aug 12, 2008 2.346 2.383 2.218 2.254 247,199 -0.06(-2.77%)
Aug 11, 2008 2.346 2.428 2.273 2.318 475,253 +0.01(+0.40%)
Aug 08, 2008 2.245 2.318 2.227 2.309 365,358 +0.09(+4.13%)
Aug 07, 2008 2.309 2.309 2.218 2.218 317,758 +0.06(+2.98%)
Aug 06, 2008 2.190 2.291 2.126 2.154 441,357 -0.04(-1.67%)
Aug 05, 2008 2.053 2.245 2.053 2.190 202,915 +0.12(+5.75%)
Aug 04, 2008 2.144 2.144 1.979 2.071 327,103 -0.07(-3.42%)
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.