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

Gray Television (NY: GTN )

6.330 -0.230 (-3.51%)
Streaming Delayed Price Updated: 10:12 AM 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 (%)
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.