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 (%)
Oct 31, 2008 0.5498 0.6598 0.4582 0.5040 420,647 -0.05(-8.33%)
Oct 30, 2008 0.5315 0.5498 0.4674 0.5498 280,076 +0.11(+25.00%)
Oct 29, 2008 0.5040 0.7606 0.4215 0.4399 311,113 +0.02(+4.35%)
Oct 28, 2008 0.4125 0.4399 0.3849 0.4215 272,859 +0.05(+12.20%)
Oct 27, 2008 0.4582 0.4765 0.3757 0.3757 178,554 -0.06(-14.58%)
Oct 24, 2008 0.4032 0.4948 0.3940 0.4399 204,667 +0.00(+0.00%)
Oct 23, 2008 0.4765 0.4776 0.3849 0.4399 215,607 -0.03(-5.88%)
Oct 22, 2008 0.5040 0.5498 0.4674 0.4674 156,595 -0.02(-3.77%)
Oct 21, 2008 0.5498 0.6781 0.4857 0.4857 313,635 -0.06(-11.67%)
Oct 20, 2008 0.5590 0.7331 0.4582 0.5498 309,821 +0.09(+20.00%)
Oct 17, 2008 0.5315 0.5498 0.4582 0.4582 497,167 -0.09(-16.67%)
Oct 16, 2008 0.7331 0.7331 0.5040 0.5498 206,456 +0.00(+0.00%)
Oct 15, 2008 0.8064 0.8064 0.5498 0.5498 126,786 -0.07(-11.76%)
Oct 14, 2008 0.8614 0.8614 0.5773 0.6231 142,407 -0.14(-18.07%)
Oct 13, 2008 1.457 0.9072 0.5498 0.7606 246,870 +0.08(+12.16%)
Oct 10, 2008 0.9530 1.045 0.5315 0.6781 498,937 +0.12(+21.31%)
Oct 09, 2008 0.7789 0.9897 0.5498 0.5590 325,780 -0.27(-32.22%)
Oct 08, 2008 0.9347 0.9347 0.5498 0.8247 968,481 -0.19(-18.92%)
Oct 07, 2008 1.255 1.265 0.8797 1.017 164,778 -0.21(-17.16%)
Oct 06, 2008 1.136 1.246 1.118 1.228 145,277 -0.01(-0.74%)
Oct 03, 2008 1.466 1.466 1.210 1.237 258,759 -0.20(-14.01%)
Oct 02, 2008 1.549 1.558 1.411 1.439 243,231 -0.12(-7.65%)
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.