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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Dec 31, 2009 1.366 1.375 1.375 1.375 85,510 -0.01(-0.66%)
Dec 30, 2009 1.403 1.458 1.375 1.384 187,574 -0.06(-3.82%)
Dec 29, 2009 1.421 1.458 1.375 1.439 139,575 -0.03(-1.88%)
Dec 28, 2009 1.384 1.467 1.375 1.467 252,386 +0.11(+8.11%)
Dec 24, 2009 1.311 1.357 1.311 1.357 41,420 +0.04(+2.77%)
Dec 23, 2009 1.403 1.403 1.320 1.320 149,969 -0.06(-4.63%)
Dec 22, 2009 1.100 1.421 1.045 1.384 185,246 +0.00(+0.00%)
Dec 21, 2009 1.449 1.449 1.366 1.384 206,337 -0.06(-3.82%)
Dec 18, 2009 1.375 1.439 1.357 1.439 129,529 +0.05(+3.29%)
Dec 17, 2009 1.476 1.476 1.357 1.394 341,874 -0.06(-4.40%)
Dec 16, 2009 1.604 1.604 1.449 1.458 250,956 -0.03(-1.85%)
Dec 15, 2009 1.439 1.485 1.421 1.485 191,899 +0.07(+5.19%)
Dec 14, 2009 1.339 1.439 1.339 1.412 239,080 +0.03(+1.99%)
Dec 11, 2009 1.394 1.394 1.293 1.384 352,961 -0.02(-1.31%)
Dec 10, 2009 1.449 1.449 1.357 1.403 225,693 -0.02(-1.29%)
Dec 09, 2009 1.394 1.430 0.4768 1.421 305,160 +0.03(+1.97%)
Dec 08, 2009 1.174 1.421 1.164 1.394 730,201 +0.14(+10.95%)
Dec 07, 2009 1.284 1.284 1.210 1.256 249,241 -0.04(-2.83%)
Dec 04, 2009 1.247 1.329 1.247 1.293 478,377 +0.10(+8.45%)
Dec 03, 2009 1.238 1.357 1.164 1.192 667,807 -0.07(-5.80%)
Dec 02, 2009 1.091 1.271 1.054 1.265 1,019,749 +0.26(+25.45%)
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.