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 (%)
Feb 29, 2008 5.428 5.547 5.290 5.318 599,935 -0.18(-3.33%)
Feb 28, 2008 5.501 5.602 5.354 5.501 668,267 -0.04(-0.66%)
Feb 27, 2008 5.391 5.538 5.345 5.538 591,809 +0.08(+1.51%)
Feb 26, 2008 5.519 5.657 5.299 5.455 535,639 -0.09(-1.65%)
Feb 25, 2008 5.180 5.556 5.034 5.547 563,779 +0.38(+7.27%)
Feb 22, 2008 5.318 5.428 5.043 5.171 388,595 -0.17(-3.26%)
Feb 21, 2008 5.272 5.611 5.189 5.345 415,444 +0.15(+2.82%)
Feb 20, 2008 5.574 5.639 5.125 5.199 363,200 -0.38(-6.74%)
Feb 19, 2008 5.501 5.785 5.409 5.574 187,817 +0.14(+2.53%)
Feb 18, 2008 5.639 5.657 5.364 5.437 0 +0.00(+0.00%)
Feb 15, 2008 5.639 5.657 5.364 5.437 379,670 -0.26(-4.51%)
Feb 14, 2008 5.895 5.923 5.611 5.694 322,190 -0.17(-2.97%)
Feb 13, 2008 5.987 6.161 5.804 5.868 208,540 -0.04(-0.62%)
Feb 12, 2008 5.978 6.024 5.840 5.905 174,292 -0.03(-0.46%)
Feb 11, 2008 6.005 6.051 5.859 5.932 211,703 -0.06(-0.92%)
Feb 08, 2008 6.335 6.335 5.960 5.987 250,335 -0.35(-5.50%)
Feb 07, 2008 6.207 6.390 6.170 6.335 148,116 +0.11(+1.77%)
Feb 06, 2008 6.335 6.546 6.198 6.225 194,405 -0.03(-0.44%)
Feb 05, 2008 6.601 6.656 6.225 6.253 214,975 -0.52(-7.71%)
Feb 04, 2008 6.959 6.977 6.610 6.776 168,621 -0.23(-3.27%)
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.