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 (%)
Oct 31, 2008 0.5501 0.6601 0.4584 0.5043 420,433 -0.05(-8.33%)
Oct 30, 2008 0.5318 0.5501 0.4676 0.5501 279,933 +0.11(+25.00%)
Oct 29, 2008 0.5043 0.7610 0.4218 0.4401 310,955 +0.02(+4.35%)
Oct 28, 2008 0.4127 0.4401 0.3851 0.4218 272,721 +0.05(+12.20%)
Oct 27, 2008 0.4584 0.4768 0.3759 0.3759 178,463 -0.06(-14.58%)
Oct 24, 2008 0.4034 0.4951 0.3942 0.4401 204,563 +0.00(+0.00%)
Oct 23, 2008 0.4768 0.4779 0.3851 0.4401 215,497 -0.03(-5.88%)
Oct 22, 2008 0.5043 0.5501 0.4676 0.4676 156,515 -0.02(-3.77%)
Oct 21, 2008 0.5501 0.6785 0.4859 0.4859 313,475 -0.06(-11.67%)
Oct 20, 2008 0.5593 0.7335 0.4584 0.5501 309,664 +0.09(+20.00%)
Oct 17, 2008 0.5318 0.5501 0.4584 0.4584 496,915 -0.09(-16.67%)
Oct 16, 2008 0.7335 0.7335 0.5043 0.5501 206,351 +0.00(+0.00%)
Oct 15, 2008 0.8068 0.8068 0.5501 0.5501 126,722 -0.07(-11.76%)
Oct 14, 2008 0.8618 0.8618 0.5776 0.6235 142,335 -0.14(-18.07%)
Oct 13, 2008 1.458 0.9077 0.5501 0.7610 246,745 +0.08(+12.16%)
Oct 10, 2008 0.9535 1.045 0.5318 0.6785 498,684 +0.12(+21.31%)
Oct 09, 2008 0.7793 0.9902 0.5501 0.5593 325,615 -0.27(-32.22%)
Oct 08, 2008 0.9352 0.9352 0.5501 0.8252 967,989 -0.19(-18.92%)
Oct 07, 2008 1.256 1.265 0.8802 1.018 164,694 -0.21(-17.16%)
Oct 06, 2008 1.137 1.247 1.119 1.229 145,203 -0.01(-0.74%)
Oct 03, 2008 1.467 1.467 1.210 1.238 258,628 -0.20(-14.01%)
Oct 02, 2008 1.549 1.559 1.412 1.439 243,107 -0.12(-7.65%)
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.