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

Gray Television (NY: GTN )

6.200 -0.360 (-5.49%)
Streaming Delayed Price Updated: 10:57 AM 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 (%)
Oct 30, 2009 1.834 1.898 1.559 1.604 548,263 -0.20(-11.17%)
Oct 29, 2009 1.724 2.017 1.659 1.806 452,666 +0.06(+3.14%)
Oct 28, 2009 1.962 1.971 1.742 1.751 538,361 -0.22(-11.16%)
Oct 27, 2009 2.063 2.081 1.890 1.971 382,872 -0.13(-6.11%)
Oct 26, 2009 2.237 2.283 1.971 2.100 522,693 -0.12(-5.37%)
Oct 23, 2009 2.265 2.265 2.219 2.219 220,875 -0.08(-3.59%)
Oct 22, 2009 2.301 2.310 2.210 2.301 353,696 +0.01(+0.40%)
Oct 21, 2009 2.320 2.420 2.256 2.292 400,755 +0.00(+0.00%)
Oct 20, 2009 2.320 2.338 2.228 2.292 362,023 -0.14(-5.66%)
Oct 19, 2009 2.485 2.558 2.356 2.430 377,111 -0.10(-3.99%)
Oct 16, 2009 2.494 2.659 2.301 2.530 1,300,400 -0.07(-2.82%)
Oct 15, 2009 2.237 2.613 2.081 2.604 2,654,016 +0.43(+19.83%)
Oct 14, 2009 2.155 2.246 2.045 2.173 546,606 +0.06(+3.04%)
Oct 13, 2009 1.925 2.109 1.889 2.109 589,994 +0.17(+9.00%)
Oct 12, 2009 1.953 1.999 1.861 1.935 326,334 -0.05(-2.31%)
Oct 09, 2009 1.971 2.017 1.889 1.980 292,505 +0.00(+0.00%)
Oct 08, 2009 1.880 2.164 1.880 1.980 316,983 +0.07(+3.85%)
Oct 07, 2009 1.971 2.100 1.834 1.907 765,865 -0.09(-4.59%)
Oct 06, 2009 1.861 2.237 1.861 1.999 2,052,034 +0.16(+8.46%)
Oct 05, 2009 1.825 1.925 1.788 1.843 572,500 -0.04(-1.95%)
Oct 02, 2009 1.944 1.944 1.705 1.880 1,393,129 -0.10(-5.09%)
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.