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

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
Oct 01, 2008 1.540 1.604 1.503 1.558 98,936 -0.02(-1.16%)
Sep 30, 2008 1.503 1.622 1.485 1.576 188,985 +0.09(+6.17%)
Sep 29, 2008 1.649 1.649 1.485 1.485 162,054 -0.20(-11.96%)
Sep 26, 2008 1.595 1.704 1.475 1.686 0 +0.14(+8.88%)
Sep 25, 2008 1.595 1.649 1.530 1.549 472,092 -0.05(-3.43%)
Sep 24, 2008 1.604 1.860 1.512 1.604 591,442 +0.05(+3.55%)
Sep 23, 2008 1.613 1.741 1.512 1.549 141,123 -0.05(-3.43%)
Sep 22, 2008 1.723 1.778 1.567 1.604 162,808 -0.09(-5.41%)
Sep 19, 2008 1.686 1.879 1.631 1.695 0 +0.06(+3.93%)
Sep 18, 2008 1.622 1.741 1.567 1.631 331,696 +0.09(+5.95%)
Sep 17, 2008 1.567 1.576 1.530 1.540 423,422 -0.03(-1.75%)
Sep 16, 2008 1.576 1.595 1.521 1.567 629,416 -0.03(-1.72%)
Sep 15, 2008 1.613 1.714 1.585 1.595 297,429 -0.10(-5.95%)
Sep 12, 2008 1.686 1.833 1.668 1.695 179,310 +0.00(+0.00%)
Sep 11, 2008 1.769 1.796 1.649 1.695 198,429 -0.14(-7.50%)
Sep 10, 2008 1.915 1.915 1.778 1.833 225,514 -0.04(-1.96%)
Sep 09, 2008 1.961 1.979 1.869 1.869 167,694 -0.08(-4.23%)
Sep 08, 2008 2.016 2.016 1.888 1.952 248,578 +0.01(+0.47%)
Sep 05, 2008 1.943 1.998 1.879 1.943 0 -0.02(-0.93%)
Sep 04, 2008 2.144 2.144 1.952 1.961 168,689 -0.21(-9.70%)
Sep 03, 2008 2.154 2.190 2.016 2.172 217,451 +0.00(+0.00%)
Sep 02, 2008 2.309 2.337 2.117 2.172 188,486 -0.08(-3.66%)
Aug 29, 2008 2.300 2.318 2.236 2.254 199,484 -0.07(-3.15%)
Aug 28, 2008 2.282 2.364 2.208 2.328 149,799 +0.03(+1.20%)
Aug 27, 2008 2.135 2.318 2.108 2.300 129,897 +0.15(+6.81%)
Aug 26, 2008 2.144 2.154 2.108 2.154 82,188 +0.00(+0.00%)
Aug 25, 2008 2.190 2.291 2.135 2.154 94,351 -0.05(-2.08%)
Aug 22, 2008 2.245 2.373 2.190 2.199 194,471 +0.01(+0.42%)
Aug 21, 2008 1.924 2.199 1.924 2.190 169,616 +0.27(+13.81%)
Aug 20, 2008 2.034 2.053 1.924 1.924 203,064 -0.10(-4.98%)
Aug 19, 2008 2.154 2.172 2.016 2.025 155,320 -0.15(-6.75%)
Aug 18, 2008 2.245 2.273 2.154 2.172 260,225 -0.02(-0.84%)
Aug 15, 2008 2.254 2.254 2.181 2.190 0 -0.02(-0.83%)
Aug 14, 2008 2.154 2.245 2.154 2.208 248,009 +0.01(+0.42%)
Aug 13, 2008 2.291 2.364 2.163 2.199 425,572 -0.05(-2.44%)
Aug 12, 2008 2.346 2.383 2.218 2.254 247,199 -0.06(-2.77%)
Aug 11, 2008 2.346 2.428 2.273 2.318 475,253 +0.01(+0.40%)
Aug 08, 2008 2.245 2.318 2.227 2.309 365,358 +0.09(+4.13%)
Aug 07, 2008 2.309 2.309 2.218 2.218 317,758 +0.06(+2.98%)
Aug 06, 2008 2.190 2.291 2.126 2.154 441,357 -0.04(-1.67%)
Aug 05, 2008 2.053 2.245 2.053 2.190 202,915 +0.12(+5.75%)
Aug 04, 2008 2.144 2.144 1.979 2.071 327,103 -0.07(-3.42%)
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.