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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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.