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

Gray Television (NY: GTN )

6.975 +0.235 (+3.49%)
Streaming Delayed Price Updated: 1:02 PM EDT, May 9, 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 (%)
Sep 30, 2008 1.504 1.623 1.485 1.577 188,889 +0.09(+6.17%)
Sep 29, 2008 1.650 1.650 1.485 1.485 161,972 -0.20(-11.96%)
Sep 26, 2008 1.595 1.705 1.476 1.687 0 +0.14(+8.88%)
Sep 25, 2008 1.595 1.650 1.531 1.549 471,852 -0.06(-3.43%)
Sep 24, 2008 1.604 1.861 1.513 1.604 591,142 +0.06(+3.55%)
Sep 23, 2008 1.614 1.742 1.513 1.549 141,051 -0.06(-3.43%)
Sep 22, 2008 1.724 1.779 1.568 1.604 162,725 -0.09(-5.41%)
Sep 19, 2008 1.687 1.880 1.632 1.696 0 +0.06(+3.93%)
Sep 18, 2008 1.623 1.742 1.568 1.632 331,528 +0.09(+5.95%)
Sep 17, 2008 1.568 1.577 1.531 1.540 423,207 -0.03(-1.75%)
Sep 16, 2008 1.577 1.595 1.522 1.568 629,096 -0.03(-1.72%)
Sep 15, 2008 1.614 1.715 1.586 1.595 297,278 -0.10(-5.95%)
Sep 12, 2008 1.687 1.834 1.669 1.696 179,219 +0.00(+0.00%)
Sep 11, 2008 1.770 1.797 1.650 1.696 198,328 -0.14(-7.50%)
Sep 10, 2008 1.916 1.916 1.779 1.834 225,400 -0.04(-1.96%)
Sep 09, 2008 1.962 1.980 1.870 1.870 167,608 -0.08(-4.23%)
Sep 08, 2008 2.017 2.017 1.889 1.953 248,452 +0.01(+0.47%)
Sep 05, 2008 1.944 1.999 1.880 1.944 0 -0.02(-0.93%)
Sep 04, 2008 2.145 2.145 1.953 1.962 168,603 -0.21(-9.70%)
Sep 03, 2008 2.155 2.191 2.017 2.173 217,341 +0.00(+0.00%)
Sep 02, 2008 2.310 2.338 2.118 2.173 188,390 -0.08(-3.66%)
Aug 29, 2008 2.301 2.320 2.237 2.255 199,382 -0.07(-3.15%)
Aug 28, 2008 2.283 2.365 2.210 2.329 149,723 +0.03(+1.20%)
Aug 27, 2008 2.136 2.320 2.109 2.301 129,831 +0.15(+6.81%)
Aug 26, 2008 2.145 2.155 2.109 2.155 82,146 +0.00(+0.00%)
Aug 25, 2008 2.191 2.292 2.136 2.155 94,303 -0.05(-2.08%)
Aug 22, 2008 2.246 2.375 2.191 2.200 194,372 +0.01(+0.42%)
Aug 21, 2008 1.925 2.200 1.925 2.191 169,530 +0.27(+13.81%)
Aug 20, 2008 2.035 2.054 1.925 1.925 202,961 -0.10(-4.98%)
Aug 19, 2008 2.155 2.173 2.017 2.026 155,241 -0.15(-6.75%)
Aug 18, 2008 2.246 2.274 2.155 2.173 260,093 -0.02(-0.84%)
Aug 15, 2008 2.255 2.255 2.182 2.191 0 -0.02(-0.83%)
Aug 14, 2008 2.155 2.246 2.155 2.210 247,883 +0.01(+0.42%)
Aug 13, 2008 2.292 2.365 2.164 2.200 425,355 -0.06(-2.44%)
Aug 12, 2008 2.347 2.384 2.219 2.255 247,073 -0.06(-2.77%)
Aug 11, 2008 2.347 2.430 2.274 2.320 475,011 +0.01(+0.40%)
Aug 08, 2008 2.246 2.320 2.228 2.310 365,172 +0.09(+4.13%)
Aug 07, 2008 2.310 2.310 2.219 2.219 317,596 +0.06(+2.98%)
Aug 06, 2008 2.191 2.292 2.127 2.155 441,132 -0.04(-1.67%)
Aug 05, 2008 2.054 2.246 2.054 2.191 202,812 +0.12(+5.75%)
Aug 04, 2008 2.145 2.145 1.980 2.072 326,937 -0.07(-3.42%)
Aug 01, 2008 2.301 2.301 2.063 2.145 437,290 -0.15(-6.40%)
Jul 31, 2008 2.329 2.393 2.255 2.292 300,631 -0.09(-3.85%)
Jul 30, 2008 2.466 2.512 2.265 2.384 304,427 +0.01(+0.39%)
Jul 29, 2008 2.375 2.439 2.320 2.375 174,899 +0.00(+0.00%)
Jul 28, 2008 2.558 2.558 2.356 2.375 125,697 -0.20(-7.83%)
Jul 25, 2008 2.622 2.732 2.393 2.576 150,137 -0.01(-0.35%)
Jul 24, 2008 2.686 2.842 2.485 2.586 320,929 -0.10(-3.75%)
Jul 23, 2008 2.558 2.833 2.530 2.686 297,739 +0.13(+5.02%)
Jul 22, 2008 2.228 2.558 2.219 2.558 275,466 +0.31(+13.88%)
Jul 21, 2008 2.127 2.274 2.127 2.246 90,433 +0.12(+5.60%)
Jul 18, 2008 2.109 2.274 2.109 2.127 196,421 +0.02(+0.87%)
Jul 17, 2008 2.063 2.182 2.045 2.109 394,786 +0.07(+3.60%)
Jul 16, 2008 2.182 2.191 2.017 2.035 418,575 -0.06(-2.63%)
Jul 15, 2008 2.173 2.219 2.081 2.090 302,774 -0.16(-6.94%)
Jul 14, 2008 2.310 2.402 2.200 2.246 223,233 -0.04(-1.61%)
Jul 11, 2008 2.310 2.365 2.173 2.283 225,722 -0.07(-3.11%)
Jul 10, 2008 2.503 2.576 2.320 2.356 190,501 -0.16(-6.20%)
Jul 09, 2008 2.641 2.714 2.485 2.512 148,499 -0.14(-5.19%)
Jul 08, 2008 2.521 2.787 2.503 2.650 320,513 +0.13(+5.09%)
Jul 07, 2008 2.659 2.714 2.466 2.521 304,274 -0.17(-6.14%)
Jul 04, 2008 2.402 2.760 2.384 2.686 291,318 +0.00(+0.00%)
Jul 03, 2008 2.402 2.760 2.384 2.686 291,318 +0.24(+9.74%)
Jul 02, 2008 2.540 2.650 2.375 2.448 363,993 -0.10(-3.96%)
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.