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

Gray Television (NY: GTN )

6.560 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 1.365 1.375 1.375 1.375 85,553 -0.01(-0.66%)
Dec 30, 2009 1.402 1.457 1.375 1.384 187,669 -0.05(-3.82%)
Dec 29, 2009 1.420 1.457 1.375 1.439 139,646 -0.03(-1.87%)
Dec 28, 2009 1.384 1.466 1.375 1.466 252,514 +0.11(+8.11%)
Dec 24, 2009 1.310 1.356 1.310 1.356 41,441 +0.04(+2.77%)
Dec 23, 2009 1.402 1.402 1.319 1.320 150,045 -0.06(-4.63%)
Dec 22, 2009 1.100 1.420 1.045 1.384 185,340 +0.00(+0.00%)
Dec 21, 2009 1.448 1.448 1.365 1.384 206,442 -0.05(-3.82%)
Dec 18, 2009 1.375 1.439 1.356 1.439 129,595 +0.05(+3.29%)
Dec 17, 2009 1.475 1.475 1.356 1.393 342,048 -0.06(-4.40%)
Dec 16, 2009 1.604 1.604 1.448 1.457 251,083 -0.03(-1.85%)
Dec 15, 2009 1.439 1.485 1.420 1.485 191,997 +0.07(+5.19%)
Dec 14, 2009 1.338 1.439 1.338 1.411 239,202 +0.03(+1.99%)
Dec 11, 2009 1.393 1.393 1.292 1.384 353,140 -0.02(-1.31%)
Dec 10, 2009 1.448 1.448 1.356 1.402 225,808 -0.02(-1.29%)
Dec 09, 2009 1.393 1.430 0.4765 1.420 305,315 +0.03(+1.97%)
Dec 08, 2009 1.173 1.420 1.164 1.393 730,572 +0.14(+10.95%)
Dec 07, 2009 1.283 1.283 1.210 1.255 249,368 -0.04(-2.83%)
Dec 04, 2009 1.246 1.329 1.246 1.292 478,620 +0.10(+8.45%)
Dec 03, 2009 1.237 1.356 1.164 1.191 668,146 -0.07(-5.80%)
Dec 02, 2009 1.091 1.270 1.054 1.265 1,020,267 +0.26(+25.45%)
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.