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

Gray Television (NY: GTN )

6.205 -0.355 (-5.41%)
Streaming Delayed Price Updated: 10:57 AM 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 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%)
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.