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

Gray Television (NY: GTN )

6.180 -0.380 (-5.79%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 20, 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, 2009 0.4582 0.4674 0.4399 0.4490 121,186 -0.01(-2.00%)
Jun 29, 2009 0.4582 0.4857 0.4490 0.4582 421,614 +0.02(+4.17%)
Jun 26, 2009 0.5590 0.5956 0.4399 0.4399 4,463,822 -0.13(-22.58%)
Jun 25, 2009 0.5778 0.5865 0.5498 0.5682 175,839 -0.02(-3.13%)
Jun 24, 2009 0.6140 0.6231 0.5773 0.5865 210,254 -0.02(-3.03%)
Jun 23, 2009 0.5956 0.6048 0.5956 0.6048 112,332 +0.01(+1.54%)
Jun 22, 2009 0.6461 0.6506 0.5865 0.5956 224,134 -0.05(-8.45%)
Jun 19, 2009 0.6506 0.6506 0.6241 0.6506 215,658 +0.01(+1.43%)
Jun 18, 2009 0.6415 0.6415 0.6231 0.6415 33,202 -0.01(-1.41%)
Jun 17, 2009 0.6415 0.6506 0.5956 0.6506 178,186 +0.01(+1.43%)
Jun 16, 2009 0.6415 0.6690 0.6326 0.6415 134,866 -0.01(-1.41%)
Jun 15, 2009 0.6323 0.6598 0.6323 0.6506 258,186 +0.00(+0.00%)
Jun 12, 2009 0.6140 0.6506 0.6140 0.6506 391,490 +0.02(+2.90%)
Jun 11, 2009 0.6323 0.6323 0.6048 0.6323 186,196 +0.01(+1.47%)
Jun 10, 2009 0.6140 0.6323 0.5911 0.6231 253,036 +0.03(+4.62%)
Jun 09, 2009 0.6415 0.6415 0.5865 0.5956 254,221 -0.04(-5.80%)
Jun 08, 2009 0.6325 0.6506 0.6058 0.6323 391,615 -0.01(-1.43%)
Jun 05, 2009 0.6415 0.6415 0.6140 0.6415 127,025 +0.00(+0.00%)
Jun 04, 2009 0.6415 0.6415 0.6048 0.6415 107,140 +0.01(+1.45%)
Jun 03, 2009 0.6415 0.6415 0.6140 0.6323 223,851 -0.01(-1.43%)
Jun 02, 2009 0.6497 0.6506 0.6140 0.6415 135,194 -0.01(-1.41%)
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.