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

Gray Television (NY: GTN )

6.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2009 0.3576 0.3667 0.2934 0.2934 235,085 -0.05(-13.51%)
Mar 30, 2009 0.3576 0.3851 0.3301 0.3392 191,792 -0.06(-15.91%)
Mar 26, 2009 0.3759 0.4034 0.3670 0.4034 108,177 +0.03(+7.32%)
Mar 25, 2009 0.3667 0.3942 0.3576 0.3759 95,492 +0.02(+5.13%)
Mar 24, 2009 0.3942 0.3942 0.3484 0.3576 104,386 -0.05(-11.36%)
Mar 23, 2009 0.3851 0.4034 0.3596 0.4034 179,811 +0.00(+0.00%)
Mar 20, 2009 0.3942 0.4034 0.3484 0.4034 367,342 +0.03(+7.32%)
Mar 19, 2009 0.4493 0.4493 0.3576 0.3759 164,149 +0.00(+0.00%)
Mar 18, 2009 0.3347 0.3759 0.3209 0.3759 149,636 -0.01(-2.38%)
Mar 17, 2009 0.3759 0.3851 0.3576 0.3851 87,116 +0.02(+5.00%)
Mar 16, 2009 0.3942 0.4034 0.3328 0.3667 426,704 -0.01(-2.44%)
Mar 13, 2009 0.4309 0.4309 0.3484 0.3759 0 +0.00(+0.00%)
Mar 12, 2009 0.3576 0.3759 0.3484 0.3759 102,209 +0.02(+5.13%)
Mar 11, 2009 0.3667 0.3759 0.3209 0.3576 101,584 -0.01(-2.50%)
Mar 10, 2009 0.3484 0.3851 0.3301 0.3667 124,557 +0.04(+11.11%)
Mar 09, 2009 0.3209 0.3576 0.3209 0.3301 95,816 -0.02(-5.26%)
Mar 06, 2009 0.3026 0.3576 0.2934 0.3484 0 +0.03(+8.57%)
Mar 05, 2009 0.3484 0.3576 0.2934 0.3209 45,685 -0.04(-10.26%)
Mar 04, 2009 0.3209 0.3576 0.2567 0.3576 336,967 +0.09(+34.48%)
Mar 02, 2009 0.3117 0.3209 0.2659 0.2659 407,047 -0.04(-12.12%)
Feb 27, 2009 0.3209 0.3392 0.3026 0.3026 0 -0.02(-5.71%)
Feb 26, 2009 0.3301 0.3576 0.3209 0.3209 102,816 -0.01(-2.78%)
Feb 25, 2009 0.3759 0.3936 0.3209 0.3301 62,120 -0.05(-12.20%)
Feb 24, 2009 0.2934 0.3759 0.2934 0.3759 188,925 +0.08(+28.12%)
Feb 23, 2009 0.3301 0.3392 0.2842 0.2934 367,975 -0.04(-11.11%)
Feb 20, 2009 0.3759 0.4034 0.3209 0.3301 259,276 -0.06(-16.28%)
Feb 19, 2009 0.4034 0.4218 0.3851 0.3942 50,892 +0.00(+0.00%)
Feb 18, 2009 0.4034 0.4300 0.3942 0.3942 81,534 -0.01(-2.27%)
Feb 17, 2009 0.4218 0.4309 0.4034 0.4034 44,013 -0.03(-6.38%)
Feb 13, 2009 0.4676 0.4859 0.4218 0.4309 47,499 -0.05(-9.62%)
Feb 12, 2009 0.4309 0.4859 0.4218 0.4768 296,672 +0.04(+8.33%)
Feb 11, 2009 0.3851 0.5043 0.3851 0.4401 106,810 +0.06(+17.07%)
Feb 10, 2009 0.4676 0.4768 0.3759 0.3759 186,546 -0.09(-19.61%)
Feb 09, 2009 0.4584 0.4951 0.4401 0.4676 318,379 +0.00(+0.00%)
Feb 06, 2009 0.4396 0.4703 0.4034 0.4676 340,154 +0.03(+6.25%)
Feb 05, 2009 0.4151 0.4401 0.4126 0.4401 213,410 +0.01(+2.13%)
Feb 04, 2009 0.4401 0.4493 0.3851 0.4309 240,045 +0.00(+0.00%)
Feb 03, 2009 0.3680 0.4401 0.3667 0.4309 388,429 +0.04(+9.30%)
Feb 02, 2009 0.3026 0.4034 0.2939 0.3942 302,493 +0.09(+30.30%)
Jan 30, 2009 0.3209 0.3576 0.2934 0.3026 0 -0.02(-5.71%)
Jan 29, 2009 0.3392 0.3484 0.3209 0.3209 129,321 -0.02(-5.41%)
Jan 28, 2009 0.3851 0.3851 0.3301 0.3392 159,019 -0.04(-9.76%)
Jan 27, 2009 0.3759 0.3851 0.3622 0.3759 70,968 +0.00(+0.00%)
Jan 26, 2009 0.3851 0.3942 0.3484 0.3759 103,481 +0.04(+10.81%)
Jan 23, 2009 0.2872 0.3759 0.2872 0.3392 156,618 +0.03(+8.82%)
Jan 22, 2009 0.3667 0.4401 0.3117 0.3117 356,919 -0.06(-17.07%)
Jan 21, 2009 0.3851 0.3942 0.3667 0.3759 143,585 +0.00(+0.00%)
Jan 20, 2009 0.4227 0.4227 0.3759 0.3759 152,795 -0.05(-10.87%)
Jan 16, 2009 0.4493 0.4493 0.4126 0.4218 140,560 +0.00(+0.00%)
Jan 15, 2009 0.4218 0.4493 0.4126 0.4218 123,537 +0.01(+2.22%)
Jan 14, 2009 0.4126 0.4676 0.3796 0.4126 250,111 -0.02(-4.26%)
Jan 13, 2009 0.4493 0.4676 0.4218 0.4309 80,536 -0.01(-2.08%)
Jan 12, 2009 0.4126 0.4768 0.4034 0.4401 268,735 +0.03(+6.67%)
Jan 09, 2009 0.4034 0.4126 0.3667 0.4126 291,044 +0.01(+2.27%)
Jan 08, 2009 0.3667 0.4126 0.3667 0.4034 242,356 +0.03(+7.32%)
Jan 07, 2009 0.3759 0.3942 0.3759 0.3759 158,328 -0.01(-2.38%)
Jan 06, 2009 0.4034 0.4034 0.3667 0.3851 190,723 -0.01(-2.33%)
Jan 05, 2009 0.4034 0.4057 0.3759 0.3942 319,990 +0.00(+0.00%)
Jan 02, 2009 0.3667 0.4034 0.3484 0.3942 0 +0.03(+7.50%)
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.