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 (%)
Mar 31, 2008 4.985 5.233 4.948 5.214 248,149 +0.23(+4.60%)
Mar 28, 2008 5.388 5.388 4.958 4.985 149,173 -0.38(-7.17%)
Mar 27, 2008 5.517 5.572 5.352 5.370 128,439 -0.12(-2.17%)
Mar 26, 2008 5.599 5.654 5.297 5.489 212,574 -0.17(-3.07%)
Mar 25, 2008 5.892 5.975 5.617 5.663 214,211 -0.30(-5.07%)
Mar 24, 2008 5.535 6.066 5.397 5.966 543,441 +0.49(+9.05%)
Mar 21, 2008 5.196 5.773 5.196 5.471 1,258,772 +0.00(+0.00%)
Mar 20, 2008 5.196 5.773 5.196 5.471 1,258,772 +0.12(+2.23%)
Mar 19, 2008 5.352 5.782 5.205 5.352 635,996 -0.05(-0.85%)
Mar 18, 2008 4.802 5.517 4.692 5.397 486,587 +0.71(+15.26%)
Mar 17, 2008 4.490 4.838 4.426 4.683 227,216 +0.08(+1.79%)
Mar 14, 2008 4.628 4.921 4.325 4.600 389,793 -0.03(-0.59%)
Mar 13, 2008 4.490 4.683 4.371 4.628 673,190 +0.10(+2.23%)
Mar 12, 2008 4.591 4.674 4.490 4.527 433,901 -0.02(-0.40%)
Mar 11, 2008 4.646 4.875 4.527 4.545 433,443 +0.04(+0.81%)
Mar 10, 2008 4.573 4.655 4.499 4.509 208,319 -0.04(-0.81%)
Mar 07, 2008 4.564 4.692 4.298 4.545 799,447 -0.08(-1.78%)
Mar 06, 2008 5.132 5.196 4.618 4.628 503,501 -0.49(-9.66%)
Mar 05, 2008 5.397 5.397 5.068 5.123 441,409 -0.27(-5.09%)
Mar 04, 2008 5.370 5.553 5.095 5.397 1,314,455 -0.04(-0.67%)
Mar 03, 2008 5.306 5.517 5.168 5.434 927,996 +0.12(+2.24%)
Feb 29, 2008 5.425 5.544 5.288 5.315 600,240 -0.18(-3.33%)
Feb 28, 2008 5.498 5.599 5.352 5.498 668,607 -0.04(-0.66%)
Feb 27, 2008 5.388 5.535 5.343 5.535 592,110 +0.08(+1.51%)
Feb 26, 2008 5.517 5.654 5.297 5.452 535,911 -0.09(-1.65%)
Feb 25, 2008 5.178 5.553 5.031 5.544 564,065 +0.38(+7.27%)
Feb 22, 2008 5.315 5.425 5.040 5.168 388,792 -0.17(-3.26%)
Feb 21, 2008 5.269 5.608 5.187 5.343 415,656 +0.15(+2.82%)
Feb 20, 2008 5.572 5.636 5.123 5.196 363,385 -0.38(-6.74%)
Feb 19, 2008 5.498 5.782 5.407 5.572 187,912 +0.14(+2.53%)
Feb 18, 2008 5.636 5.654 5.361 5.434 0 +0.00(+0.00%)
Feb 15, 2008 5.636 5.654 5.361 5.434 379,863 -0.26(-4.51%)
Feb 14, 2008 5.892 5.920 5.608 5.691 322,354 -0.17(-2.97%)
Feb 13, 2008 5.984 6.158 5.801 5.865 208,646 -0.04(-0.62%)
Feb 12, 2008 5.975 6.021 5.837 5.902 174,381 -0.03(-0.46%)
Feb 11, 2008 6.002 6.048 5.856 5.929 211,811 -0.05(-0.92%)
Feb 08, 2008 6.332 6.332 5.956 5.984 250,463 -0.35(-5.50%)
Feb 07, 2008 6.204 6.387 6.167 6.332 148,191 +0.11(+1.77%)
Feb 06, 2008 6.332 6.543 6.195 6.222 194,503 -0.03(-0.44%)
Feb 05, 2008 6.598 6.653 6.222 6.250 215,084 -0.52(-7.71%)
Feb 04, 2008 6.955 6.974 6.607 6.772 168,706 -0.23(-3.27%)
Feb 01, 2008 7.047 7.084 6.396 7.001 411,400 +0.08(+1.19%)
Jan 31, 2008 6.598 7.038 6.515 6.919 255,351 +0.26(+3.85%)
Jan 30, 2008 6.928 7.056 6.662 6.662 195,551 -0.35(-4.97%)
Jan 29, 2008 7.230 7.249 6.818 7.010 93,738 -0.19(-2.67%)
Jan 28, 2008 7.194 7.285 6.974 7.203 209,733 -0.02(-0.25%)
Jan 25, 2008 7.294 7.459 6.937 7.221 221,741 +0.05(+0.77%)
Jan 24, 2008 7.148 7.249 6.827 7.166 355,637 -0.05(-0.76%)
Jan 23, 2008 6.204 7.267 5.956 7.221 410,661 +0.85(+13.38%)
Jan 22, 2008 6.231 6.845 6.231 6.369 162,623 -0.12(-1.84%)
Jan 21, 2008 6.534 6.644 6.204 6.488 0 +0.00(+0.00%)
Jan 18, 2008 6.534 6.644 6.204 6.488 214,211 -0.16(-2.34%)
Jan 17, 2008 6.818 6.919 6.424 6.644 252,359 -0.12(-1.76%)
Jan 16, 2008 6.497 7.212 6.497 6.763 275,649 +0.27(+4.09%)
Jan 15, 2008 6.305 6.635 6.167 6.497 220,431 +0.13(+2.01%)
Jan 14, 2008 6.296 6.515 6.140 6.369 224,469 +0.07(+1.16%)
Jan 11, 2008 6.598 6.726 6.296 6.296 170,671 -0.34(-5.11%)
Jan 10, 2008 6.433 6.754 6.222 6.635 209,301 +0.14(+2.12%)
Jan 09, 2008 6.204 6.552 6.195 6.497 225,779 +0.23(+3.65%)
Jan 08, 2008 6.616 6.745 6.231 6.268 246,621 -0.33(-5.00%)
Jan 07, 2008 6.790 6.800 6.378 6.598 327,483 -0.15(-2.17%)
Jan 04, 2008 6.671 6.781 6.433 6.745 407,035 +0.00(+0.00%)
Jan 03, 2008 6.910 6.928 6.745 6.745 161,504 -0.08(-1.21%)
Jan 02, 2008 7.349 7.560 6.818 6.827 530,673 -0.52(-7.11%)
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.