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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2008 2.328 2.392 2.254 2.291 300,784 -0.09(-3.85%)
Jul 30, 2008 2.465 2.511 2.263 2.383 304,582 +0.01(+0.39%)
Jul 29, 2008 2.373 2.438 2.318 2.373 174,988 +0.00(+0.00%)
Jul 28, 2008 2.557 2.557 2.355 2.373 125,761 -0.20(-7.83%)
Jul 25, 2008 2.621 2.731 2.392 2.575 150,213 -0.01(-0.35%)
Jul 24, 2008 2.685 2.841 2.483 2.584 321,092 -0.10(-3.75%)
Jul 23, 2008 2.557 2.832 2.529 2.685 297,890 +0.13(+5.02%)
Jul 22, 2008 2.227 2.557 2.218 2.557 275,606 +0.31(+13.88%)
Jul 21, 2008 2.126 2.273 2.126 2.245 90,479 +0.12(+5.60%)
Jul 18, 2008 2.108 2.273 2.108 2.126 196,521 +0.02(+0.87%)
Jul 17, 2008 2.062 2.181 2.044 2.108 394,986 +0.07(+3.60%)
Jul 16, 2008 2.181 2.190 2.016 2.034 418,787 -0.05(-2.63%)
Jul 15, 2008 2.172 2.218 2.080 2.089 302,928 -0.16(-6.94%)
Jul 14, 2008 2.309 2.401 2.199 2.245 223,346 -0.04(-1.61%)
Jul 11, 2008 2.309 2.364 2.172 2.282 225,836 -0.07(-3.11%)
Jul 10, 2008 2.502 2.575 2.318 2.355 190,598 -0.16(-6.20%)
Jul 09, 2008 2.639 2.712 2.483 2.511 148,575 -0.14(-5.19%)
Jul 08, 2008 2.520 2.786 2.502 2.648 320,676 +0.13(+5.09%)
Jul 07, 2008 2.658 2.712 2.465 2.520 304,429 -0.16(-6.14%)
Jul 04, 2008 2.401 2.758 2.383 2.685 291,466 +0.00(+0.00%)
Jul 03, 2008 2.401 2.758 2.383 2.685 291,466 +0.24(+9.74%)
Jul 02, 2008 2.538 2.648 2.373 2.447 364,178 -0.10(-3.96%)
Jul 01, 2008 2.566 2.603 2.479 2.548 240,789 -0.08(-3.14%)
Jun 30, 2008 2.813 3.052 2.630 2.630 282,999 -0.08(-3.04%)
Jun 27, 2008 2.557 2.767 2.447 2.712 777,367 +0.16(+6.09%)
Jun 26, 2008 2.777 2.822 2.557 2.557 266,886 -0.28(-10.00%)
Jun 25, 2008 2.841 2.923 2.777 2.841 231,242 +0.00(+0.00%)
Jun 24, 2008 2.969 3.006 2.841 2.841 182,771 -0.14(-4.62%)
Jun 23, 2008 3.006 3.097 2.969 2.978 218,597 -0.05(-1.81%)
Jun 20, 2008 3.125 3.125 2.997 3.033 364,210 -0.10(-3.22%)
Jun 19, 2008 3.134 3.244 3.079 3.134 283,137 +0.01(+0.29%)
Jun 18, 2008 3.372 3.391 3.107 3.125 273,904 -0.19(-5.80%)
Jun 17, 2008 3.317 3.427 3.299 3.317 257,938 +0.00(+0.00%)
Jun 16, 2008 3.363 3.400 3.299 3.317 157,030 -0.07(-2.16%)
Jun 13, 2008 3.418 3.519 3.372 3.391 196,042 +0.02(+0.54%)
Jun 12, 2008 3.354 3.656 3.336 3.372 252,052 +0.05(+1.38%)
Jun 11, 2008 3.565 3.620 3.326 3.326 307,365 -0.25(-6.92%)
Jun 10, 2008 3.409 3.592 3.317 3.574 252,829 +0.24(+7.14%)
Jun 09, 2008 3.482 3.519 3.317 3.336 167,898 -0.15(-4.21%)
Jun 06, 2008 3.381 3.693 3.372 3.482 221,558 +0.05(+1.60%)
Jun 05, 2008 3.317 3.501 3.308 3.427 388,579 +0.12(+3.60%)
Jun 04, 2008 3.482 3.482 3.308 3.308 229,392 -0.16(-4.50%)
Jun 03, 2008 3.510 3.510 3.391 3.464 305,525 -0.01(-0.26%)
Jun 02, 2008 3.684 3.684 3.473 3.473 322,097 -0.21(-5.72%)
May 30, 2008 3.693 3.766 3.574 3.684 306,100 -0.02(-0.50%)
May 29, 2008 3.629 3.748 3.611 3.702 164,652 +0.05(+1.51%)
May 28, 2008 3.794 3.794 3.583 3.647 333,043 -0.12(-3.16%)
May 27, 2008 3.693 3.812 3.638 3.766 170,710 +0.09(+2.49%)
May 26, 2008 3.601 3.730 3.528 3.675 0 +0.00(+0.00%)
May 23, 2008 3.601 3.730 3.528 3.675 215,809 +0.05(+1.26%)
May 22, 2008 3.473 3.666 3.446 3.629 162,195 +0.16(+4.76%)
May 21, 2008 3.684 3.684 3.446 3.464 309,372 -0.21(-5.74%)
May 20, 2008 3.711 3.785 3.611 3.675 223,905 -0.06(-1.72%)
May 19, 2008 3.785 3.812 3.656 3.739 401,955 -0.04(-0.97%)
May 16, 2008 3.794 3.794 3.675 3.776 199,381 +0.03(+0.73%)
May 15, 2008 3.730 3.830 3.647 3.748 146,057 +0.01(+0.25%)
May 14, 2008 3.830 3.849 3.711 3.739 145,366 -0.09(-2.39%)
May 13, 2008 3.940 3.940 3.702 3.830 233,818 -0.11(-2.79%)
May 12, 2008 3.620 3.940 3.592 3.940 367,636 +0.32(+8.86%)
May 09, 2008 3.803 3.895 3.583 3.620 271,777 -0.10(-2.71%)
May 08, 2008 3.849 3.849 3.629 3.721 311,672 -0.14(-3.56%)
May 07, 2008 4.270 4.289 3.849 3.858 325,297 -0.40(-9.46%)
May 06, 2008 4.069 4.316 3.995 4.261 215,952 +0.23(+5.68%)
May 05, 2008 4.078 4.206 3.959 4.032 185,316 -0.11(-2.65%)
May 02, 2008 4.316 4.316 4.142 4.142 212,614 -0.13(-3.00%)
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.