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

Gray Television (NY: GTN )

6.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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 (%)
Jun 30, 2008 2.813 3.052 2.630 2.630 282,999 -0.08(-3.04%)
Jun 27, 2008 2.557 2.767 2.447 2.712 777,367 +0.16(+6.09%)
Jun 26, 2008 2.777 2.822 2.557 2.557 266,886 -0.28(-10.00%)
Jun 25, 2008 2.841 2.923 2.777 2.841 231,242 +0.00(+0.00%)
Jun 24, 2008 2.969 3.006 2.841 2.841 182,771 -0.14(-4.62%)
Jun 23, 2008 3.006 3.097 2.969 2.978 218,597 -0.05(-1.81%)
Jun 20, 2008 3.125 3.125 2.997 3.033 364,210 -0.10(-3.22%)
Jun 19, 2008 3.134 3.244 3.079 3.134 283,137 +0.01(+0.29%)
Jun 18, 2008 3.372 3.391 3.107 3.125 273,904 -0.19(-5.80%)
Jun 17, 2008 3.317 3.427 3.299 3.317 257,938 +0.00(+0.00%)
Jun 16, 2008 3.363 3.400 3.299 3.317 157,030 -0.07(-2.16%)
Jun 13, 2008 3.418 3.519 3.372 3.391 196,042 +0.02(+0.54%)
Jun 12, 2008 3.354 3.656 3.336 3.372 252,052 +0.05(+1.38%)
Jun 11, 2008 3.565 3.620 3.326 3.326 307,365 -0.25(-6.92%)
Jun 10, 2008 3.409 3.592 3.317 3.574 252,829 +0.24(+7.14%)
Jun 09, 2008 3.482 3.519 3.317 3.336 167,898 -0.15(-4.21%)
Jun 06, 2008 3.381 3.693 3.372 3.482 221,558 +0.05(+1.60%)
Jun 05, 2008 3.317 3.501 3.308 3.427 388,579 +0.12(+3.60%)
Jun 04, 2008 3.482 3.482 3.308 3.308 229,392 -0.16(-4.50%)
Jun 03, 2008 3.510 3.510 3.391 3.464 305,525 -0.01(-0.26%)
Jun 02, 2008 3.684 3.684 3.473 3.473 322,097 -0.21(-5.72%)
May 30, 2008 3.693 3.766 3.574 3.684 306,100 -0.02(-0.50%)
May 29, 2008 3.629 3.748 3.611 3.702 164,652 +0.05(+1.51%)
May 28, 2008 3.794 3.794 3.583 3.647 333,043 -0.12(-3.16%)
May 27, 2008 3.693 3.812 3.638 3.766 170,710 +0.09(+2.49%)
May 26, 2008 3.601 3.730 3.528 3.675 0 +0.00(+0.00%)
May 23, 2008 3.601 3.730 3.528 3.675 215,809 +0.05(+1.26%)
May 22, 2008 3.473 3.666 3.446 3.629 162,195 +0.16(+4.76%)
May 21, 2008 3.684 3.684 3.446 3.464 309,372 -0.21(-5.74%)
May 20, 2008 3.711 3.785 3.611 3.675 223,905 -0.06(-1.72%)
May 19, 2008 3.785 3.812 3.656 3.739 401,955 -0.04(-0.97%)
May 16, 2008 3.794 3.794 3.675 3.776 199,381 +0.03(+0.73%)
May 15, 2008 3.730 3.830 3.647 3.748 146,057 +0.01(+0.25%)
May 14, 2008 3.830 3.849 3.711 3.739 145,366 -0.09(-2.39%)
May 13, 2008 3.940 3.940 3.702 3.830 233,818 -0.11(-2.79%)
May 12, 2008 3.620 3.940 3.592 3.940 367,636 +0.32(+8.86%)
May 09, 2008 3.803 3.895 3.583 3.620 271,777 -0.10(-2.71%)
May 08, 2008 3.849 3.849 3.629 3.721 311,672 -0.14(-3.56%)
May 07, 2008 4.270 4.289 3.849 3.858 325,297 -0.40(-9.46%)
May 06, 2008 4.069 4.316 3.995 4.261 215,952 +0.23(+5.68%)
May 05, 2008 4.078 4.206 3.959 4.032 185,316 -0.11(-2.65%)
May 02, 2008 4.316 4.316 4.142 4.142 212,614 -0.13(-3.00%)
May 01, 2008 4.298 4.316 4.197 4.270 244,170 -0.04(-0.85%)
Apr 30, 2008 4.179 4.399 4.151 4.307 336,034 +0.15(+3.52%)
Apr 29, 2008 4.280 4.334 4.115 4.160 289,373 -0.13(-2.99%)
Apr 28, 2008 4.417 4.472 4.289 4.289 167,534 -0.16(-3.51%)
Apr 25, 2008 4.582 4.646 4.353 4.444 223,230 -0.10(-2.22%)
Apr 24, 2008 4.389 4.582 4.280 4.545 277,534 +0.17(+3.98%)
Apr 23, 2008 4.463 4.463 4.307 4.371 181,189 -0.08(-1.85%)
Apr 22, 2008 4.628 4.628 4.408 4.454 212,316 -0.21(-4.52%)
Apr 21, 2008 4.857 4.967 4.637 4.664 295,509 -0.26(-5.21%)
Apr 18, 2008 5.104 5.159 4.903 4.921 347,724 -0.08(-1.65%)
Apr 17, 2008 4.921 5.159 4.848 5.003 258,069 +0.05(+1.11%)
Apr 16, 2008 4.930 4.994 4.774 4.948 259,662 +0.06(+1.31%)
Apr 15, 2008 4.994 5.031 4.701 4.884 201,859 -0.06(-1.30%)
Apr 14, 2008 4.619 5.022 4.463 4.948 362,118 +0.32(+6.93%)
Apr 11, 2008 4.875 4.912 4.564 4.628 187,476 -0.28(-5.78%)
Apr 10, 2008 5.040 5.141 4.875 4.912 115,781 -0.16(-3.25%)
Apr 09, 2008 5.031 5.178 4.939 5.077 201,880 +0.06(+1.28%)
Apr 08, 2008 5.141 5.196 4.958 5.013 171,325 -0.19(-3.70%)
Apr 07, 2008 5.223 5.233 4.930 5.205 183,329 +0.01(+0.18%)
Apr 04, 2008 5.269 5.434 5.159 5.196 141,629 -0.09(-1.73%)
Apr 03, 2008 5.324 5.388 5.132 5.288 170,889 -0.08(-1.54%)
Apr 02, 2008 5.434 5.498 5.077 5.370 287,216 -0.13(-2.33%)
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.