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

Gray Television (NY: GTN )

6.480 +0.040 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Jul 01, 2008 2.567 2.604 2.480 2.549 240,666 -0.08(-3.14%)
Jun 30, 2008 2.815 3.053 2.631 2.631 282,855 -0.08(-3.04%)
Jun 27, 2008 2.558 2.769 2.448 2.714 776,972 +0.16(+6.09%)
Jun 26, 2008 2.778 2.824 2.558 2.558 266,750 -0.28(-10.00%)
Jun 25, 2008 2.842 2.925 2.778 2.842 231,125 +0.00(+0.00%)
Jun 24, 2008 2.971 3.007 2.842 2.842 182,679 -0.14(-4.62%)
Jun 23, 2008 3.007 3.099 2.971 2.980 218,486 -0.06(-1.81%)
Jun 20, 2008 3.126 3.126 2.998 3.035 364,025 -0.10(-3.22%)
Jun 19, 2008 3.136 3.246 3.081 3.136 282,993 +0.01(+0.29%)
Jun 18, 2008 3.374 3.392 3.108 3.126 273,764 -0.19(-5.80%)
Jun 17, 2008 3.319 3.429 3.301 3.319 257,807 +0.00(+0.00%)
Jun 16, 2008 3.365 3.402 3.301 3.319 156,950 -0.07(-2.16%)
Jun 13, 2008 3.420 3.521 3.374 3.392 195,942 +0.02(+0.54%)
Jun 12, 2008 3.356 3.658 3.337 3.374 251,924 +0.05(+1.38%)
Jun 11, 2008 3.567 3.622 3.328 3.328 307,208 -0.25(-6.92%)
Jun 10, 2008 3.411 3.594 3.319 3.576 252,701 +0.24(+7.14%)
Jun 09, 2008 3.484 3.521 3.319 3.337 167,812 -0.15(-4.21%)
Jun 06, 2008 3.383 3.695 3.374 3.484 221,445 +0.06(+1.60%)
Jun 05, 2008 3.319 3.502 3.310 3.429 388,382 +0.12(+3.60%)
Jun 04, 2008 3.484 3.484 3.310 3.310 229,275 -0.16(-4.50%)
Jun 03, 2008 3.512 3.512 3.392 3.466 305,369 -0.01(-0.26%)
Jun 02, 2008 3.686 3.686 3.475 3.475 321,934 -0.21(-5.72%)
May 30, 2008 3.695 3.768 3.576 3.686 305,944 -0.02(-0.50%)
May 29, 2008 3.631 3.750 3.612 3.704 164,569 +0.06(+1.51%)
May 28, 2008 3.796 3.796 3.585 3.649 332,873 -0.12(-3.16%)
May 27, 2008 3.695 3.814 3.640 3.768 170,623 +0.09(+2.49%)
May 26, 2008 3.603 3.732 3.530 3.677 0 +0.00(+0.00%)
May 23, 2008 3.603 3.732 3.530 3.677 215,699 +0.05(+1.26%)
May 22, 2008 3.475 3.667 3.447 3.631 162,112 +0.17(+4.76%)
May 21, 2008 3.686 3.686 3.447 3.466 309,215 -0.21(-5.74%)
May 20, 2008 3.713 3.787 3.612 3.677 223,791 -0.06(-1.72%)
May 19, 2008 3.787 3.814 3.658 3.741 401,751 -0.04(-0.97%)
May 16, 2008 3.796 3.796 3.677 3.777 199,280 +0.03(+0.73%)
May 15, 2008 3.732 3.832 3.649 3.750 145,983 +0.01(+0.25%)
May 14, 2008 3.832 3.851 3.713 3.741 145,292 -0.09(-2.39%)
May 13, 2008 3.942 3.942 3.704 3.832 233,699 -0.11(-2.79%)
May 12, 2008 3.622 3.942 3.594 3.942 367,449 +0.32(+8.86%)
May 09, 2008 3.805 3.897 3.585 3.622 271,639 -0.10(-2.71%)
May 08, 2008 3.851 3.851 3.631 3.722 311,513 -0.14(-3.56%)
May 07, 2008 4.273 4.291 3.851 3.860 325,132 -0.40(-9.46%)
May 06, 2008 4.071 4.318 3.997 4.263 215,842 +0.23(+5.68%)
May 05, 2008 4.080 4.208 3.961 4.034 185,222 -0.11(-2.66%)
May 02, 2008 4.318 4.318 4.144 4.144 212,506 -0.13(-3.00%)
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.