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

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2009 0.3209 0.3576 0.2934 0.3026 0 -0.02(-5.71%)
Jan 29, 2009 0.3392 0.3484 0.3209 0.3209 129,321 -0.02(-5.41%)
Jan 28, 2009 0.3851 0.3851 0.3301 0.3392 159,019 -0.04(-9.76%)
Jan 27, 2009 0.3759 0.3851 0.3622 0.3759 70,968 +0.00(+0.00%)
Jan 26, 2009 0.3851 0.3942 0.3484 0.3759 103,481 +0.04(+10.81%)
Jan 23, 2009 0.2872 0.3759 0.2872 0.3392 156,618 +0.03(+8.82%)
Jan 22, 2009 0.3667 0.4401 0.3117 0.3117 356,919 -0.06(-17.07%)
Jan 21, 2009 0.3851 0.3942 0.3667 0.3759 143,585 +0.00(+0.00%)
Jan 20, 2009 0.4227 0.4227 0.3759 0.3759 152,795 -0.05(-10.87%)
Jan 16, 2009 0.4493 0.4493 0.4126 0.4218 140,560 +0.00(+0.00%)
Jan 15, 2009 0.4218 0.4493 0.4126 0.4218 123,537 +0.01(+2.22%)
Jan 14, 2009 0.4126 0.4676 0.3796 0.4126 250,111 -0.02(-4.26%)
Jan 13, 2009 0.4493 0.4676 0.4218 0.4309 80,536 -0.01(-2.08%)
Jan 12, 2009 0.4126 0.4768 0.4034 0.4401 268,735 +0.03(+6.67%)
Jan 09, 2009 0.4034 0.4126 0.3667 0.4126 291,044 +0.01(+2.27%)
Jan 08, 2009 0.3667 0.4126 0.3667 0.4034 242,356 +0.03(+7.32%)
Jan 07, 2009 0.3759 0.3942 0.3759 0.3759 158,328 -0.01(-2.38%)
Jan 06, 2009 0.4034 0.4034 0.3667 0.3851 190,723 -0.01(-2.33%)
Jan 05, 2009 0.4034 0.4057 0.3759 0.3942 319,990 +0.00(+0.00%)
Jan 02, 2009 0.3667 0.4034 0.3484 0.3942 0 +0.03(+7.50%)
Jan 01, 2009 0.3484 0.3759 0.3483 0.3667 0 +0.00(+0.00%)
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%)
Dec 01, 2008 0.5226 0.5409 0.3759 0.3759 359,896 -0.17(-30.51%)
Nov 28, 2008 0.4034 0.5409 0.4034 0.5409 393,630 +0.14(+34.09%)
Nov 26, 2008 0.3209 0.4034 0.2751 0.4034 385,382 +0.13(+46.67%)
Nov 25, 2008 0.2934 0.3392 0.2384 0.2751 1,042,047 -0.03(-9.09%)
Nov 24, 2008 0.2567 0.3209 0.2475 0.3026 511,313 +0.05(+17.86%)
Nov 21, 2008 0.1834 0.2567 0.1834 0.2567 1,328,868 +0.09(+55.56%)
Nov 20, 2008 0.2017 0.2384 0.1650 0.1650 1,092,655 -0.05(-21.74%)
Nov 19, 2008 0.2475 0.2475 0.2109 0.2109 1,196,334 -0.02(-8.00%)
Nov 18, 2008 0.2292 0.2384 0.2109 0.2292 725,032 +0.03(+13.64%)
Nov 17, 2008 0.1925 0.3301 0.1925 0.2017 1,654,223 +0.03(+15.79%)
Nov 14, 2008 0.3392 0.3392 0.1742 0.1742 3,180,621 -0.04(-17.39%)
Nov 13, 2008 0.1650 0.3667 0.1467 0.2109 2,011,937 +0.05(+27.78%)
Nov 12, 2008 0.2292 0.2567 0.1559 0.1650 1,631,858 -0.06(-25.00%)
Nov 11, 2008 0.4034 0.4034 0.2200 0.2200 1,014,344 -0.14(-38.46%)
Nov 10, 2008 0.4126 0.4676 0.3576 0.3576 1,159,733 -0.24(-40.00%)
Nov 07, 2008 0.4401 0.5960 0.3942 0.5960 176,365 +0.17(+38.30%)
Nov 06, 2008 0.4813 0.4951 0.4126 0.4309 184,336 -0.02(-4.08%)
Nov 05, 2008 0.5043 0.5868 0.4401 0.4493 254,217 -0.06(-10.91%)
Nov 04, 2008 0.5868 0.5868 0.4768 0.5043 191,764 -0.02(-3.51%)
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.