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

Gray Television (NY: GTN )

6.530 -0.030 (-0.46%)
Streaming Delayed Price Updated: 9:35 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 (%)
Sep 30, 2008 1.504 1.623 1.485 1.577 188,889 +0.09(+6.17%)
Sep 29, 2008 1.650 1.650 1.485 1.485 161,972 -0.20(-11.96%)
Sep 26, 2008 1.595 1.705 1.476 1.687 0 +0.14(+8.88%)
Sep 25, 2008 1.595 1.650 1.531 1.549 471,852 -0.06(-3.43%)
Sep 24, 2008 1.604 1.861 1.513 1.604 591,142 +0.06(+3.55%)
Sep 23, 2008 1.614 1.742 1.513 1.549 141,051 -0.06(-3.43%)
Sep 22, 2008 1.724 1.779 1.568 1.604 162,725 -0.09(-5.41%)
Sep 19, 2008 1.687 1.880 1.632 1.696 0 +0.06(+3.93%)
Sep 18, 2008 1.623 1.742 1.568 1.632 331,528 +0.09(+5.95%)
Sep 17, 2008 1.568 1.577 1.531 1.540 423,207 -0.03(-1.75%)
Sep 16, 2008 1.577 1.595 1.522 1.568 629,096 -0.03(-1.72%)
Sep 15, 2008 1.614 1.715 1.586 1.595 297,278 -0.10(-5.95%)
Sep 12, 2008 1.687 1.834 1.669 1.696 179,219 +0.00(+0.00%)
Sep 11, 2008 1.770 1.797 1.650 1.696 198,328 -0.14(-7.50%)
Sep 10, 2008 1.916 1.916 1.779 1.834 225,400 -0.04(-1.96%)
Sep 09, 2008 1.962 1.980 1.870 1.870 167,608 -0.08(-4.23%)
Sep 08, 2008 2.017 2.017 1.889 1.953 248,452 +0.01(+0.47%)
Sep 05, 2008 1.944 1.999 1.880 1.944 0 -0.02(-0.93%)
Sep 04, 2008 2.145 2.145 1.953 1.962 168,603 -0.21(-9.70%)
Sep 03, 2008 2.155 2.191 2.017 2.173 217,341 +0.00(+0.00%)
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.