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: 12:46 PM 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 (%)
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%)
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.