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

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2008 0.3484 0.3759 0.3483 0.3667 669,106 +0.03(+8.11%)
Dec 30, 2008 0.3493 0.3759 0.3392 0.3392 680,043 -0.01(-2.63%)
Dec 29, 2008 0.3759 0.3851 0.3301 0.3484 749,435 -0.03(-7.32%)
Dec 26, 2008 0.3667 0.4034 0.3667 0.3759 150,028 +0.00(+0.00%)
Dec 24, 2008 0.3759 0.3942 0.3665 0.3759 101,016 +0.00(+0.00%)
Dec 23, 2008 0.4034 0.4034 0.3667 0.3759 206,912 -0.02(-4.65%)
Dec 22, 2008 0.3759 0.3942 0.3576 0.3942 385,079 +0.02(+4.88%)
Dec 19, 2008 0.4034 0.4126 0.3759 0.3759 401,059 -0.01(-2.38%)
Dec 18, 2008 0.4218 0.4493 0.3759 0.3851 427,742 +0.00(+0.00%)
Dec 17, 2008 0.3942 0.4309 0.3759 0.3851 241,176 -0.06(-14.29%)
Dec 16, 2008 0.3576 0.4768 0.3209 0.4493 383,794 +0.09(+25.64%)
Dec 15, 2008 0.3667 0.4218 0.3576 0.3576 209,684 -0.06(-13.33%)
Dec 12, 2008 0.3667 0.4218 0.3209 0.4126 229,415 +0.04(+9.76%)
Dec 11, 2008 0.4765 0.4765 0.3667 0.3759 276,510 -0.10(-21.15%)
Dec 10, 2008 0.3667 0.4768 0.3576 0.4768 225,920 +0.12(+33.33%)
Dec 09, 2008 0.4584 0.4859 0.2761 0.3576 499,513 -0.10(-22.00%)
Dec 08, 2008 0.4126 0.4584 0.3942 0.4584 194,611 +0.06(+16.28%)
Dec 05, 2008 0.3942 0.4493 0.3576 0.3942 180,214 +0.00(+0.00%)
Dec 04, 2008 0.4034 0.4493 0.3851 0.3942 211,290 -0.01(-2.27%)
Dec 03, 2008 0.4318 0.5043 0.3759 0.4034 460,480 -0.08(-16.98%)
Dec 02, 2008 0.3942 0.4950 0.3759 0.4859 240,695 +0.11(+29.27%)
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.