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

Gray Television (NY: GTN )

6.940 +0.080 (+1.17%)
Official Closing Price Updated: 7:00 PM EDT, May 13, 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 (%)
Dec 31, 2008 0.3484 0.3759 0.3483 0.3667 669,106 +0.03(+8.11%)
Dec 30, 2008 0.3493 0.3759 0.3392 0.3392 680,043 -0.01(-2.63%)
Dec 29, 2008 0.3759 0.3851 0.3301 0.3484 749,435 -0.03(-7.32%)
Dec 26, 2008 0.3667 0.4034 0.3667 0.3759 150,028 +0.00(+0.00%)
Dec 24, 2008 0.3759 0.3942 0.3665 0.3759 101,016 +0.00(+0.00%)
Dec 23, 2008 0.4034 0.4034 0.3667 0.3759 206,912 -0.02(-4.65%)
Dec 22, 2008 0.3759 0.3942 0.3576 0.3942 385,079 +0.02(+4.88%)
Dec 19, 2008 0.4034 0.4126 0.3759 0.3759 401,059 -0.01(-2.38%)
Dec 18, 2008 0.4218 0.4493 0.3759 0.3851 427,742 +0.00(+0.00%)
Dec 17, 2008 0.3942 0.4309 0.3759 0.3851 241,176 -0.06(-14.29%)
Dec 16, 2008 0.3576 0.4768 0.3209 0.4493 383,794 +0.09(+25.64%)
Dec 15, 2008 0.3667 0.4218 0.3576 0.3576 209,684 -0.06(-13.33%)
Dec 12, 2008 0.3667 0.4218 0.3209 0.4126 229,415 +0.04(+9.76%)
Dec 11, 2008 0.4765 0.4765 0.3667 0.3759 276,510 -0.10(-21.15%)
Dec 10, 2008 0.3667 0.4768 0.3576 0.4768 225,920 +0.12(+33.33%)
Dec 09, 2008 0.4584 0.4859 0.2761 0.3576 499,513 -0.10(-22.00%)
Dec 08, 2008 0.4126 0.4584 0.3942 0.4584 194,611 +0.06(+16.28%)
Dec 05, 2008 0.3942 0.4493 0.3576 0.3942 180,214 +0.00(+0.00%)
Dec 04, 2008 0.4034 0.4493 0.3851 0.3942 211,290 -0.01(-2.27%)
Dec 03, 2008 0.4318 0.5043 0.3759 0.4034 460,480 -0.08(-16.98%)
Dec 02, 2008 0.3942 0.4950 0.3759 0.4859 240,695 +0.11(+29.27%)
Dec 01, 2008 0.5226 0.5409 0.3759 0.3759 359,896 -0.17(-30.51%)
Nov 28, 2008 0.4034 0.5409 0.4034 0.5409 393,630 +0.14(+34.09%)
Nov 26, 2008 0.3209 0.4034 0.2751 0.4034 385,382 +0.13(+46.67%)
Nov 25, 2008 0.2934 0.3392 0.2384 0.2751 1,042,047 -0.03(-9.09%)
Nov 24, 2008 0.2567 0.3209 0.2475 0.3026 511,313 +0.05(+17.86%)
Nov 21, 2008 0.1834 0.2567 0.1834 0.2567 1,328,868 +0.09(+55.56%)
Nov 20, 2008 0.2017 0.2384 0.1650 0.1650 1,092,655 -0.05(-21.74%)
Nov 19, 2008 0.2475 0.2475 0.2109 0.2109 1,196,334 -0.02(-8.00%)
Nov 18, 2008 0.2292 0.2384 0.2109 0.2292 725,032 +0.03(+13.64%)
Nov 17, 2008 0.1925 0.3301 0.1925 0.2017 1,654,223 +0.03(+15.79%)
Nov 14, 2008 0.3392 0.3392 0.1742 0.1742 3,180,621 -0.04(-17.39%)
Nov 13, 2008 0.1650 0.3667 0.1467 0.2109 2,011,937 +0.05(+27.78%)
Nov 12, 2008 0.2292 0.2567 0.1559 0.1650 1,631,858 -0.06(-25.00%)
Nov 11, 2008 0.4034 0.4034 0.2200 0.2200 1,014,344 -0.14(-38.46%)
Nov 10, 2008 0.4126 0.4676 0.3576 0.3576 1,159,733 -0.24(-40.00%)
Nov 07, 2008 0.4401 0.5960 0.3942 0.5960 176,365 +0.17(+38.30%)
Nov 06, 2008 0.4813 0.4951 0.4126 0.4309 184,336 -0.02(-4.08%)
Nov 05, 2008 0.5043 0.5868 0.4401 0.4493 254,217 -0.06(-10.91%)
Nov 04, 2008 0.5868 0.5868 0.4768 0.5043 191,764 -0.02(-3.51%)
Nov 03, 2008 0.4676 0.6876 0.4594 0.5226 252,880 +0.02(+3.64%)
Oct 31, 2008 0.5501 0.6601 0.4584 0.5043 420,433 -0.05(-8.33%)
Oct 30, 2008 0.5318 0.5501 0.4676 0.5501 279,933 +0.11(+25.00%)
Oct 29, 2008 0.5043 0.7610 0.4218 0.4401 310,955 +0.02(+4.35%)
Oct 28, 2008 0.4127 0.4401 0.3851 0.4218 272,721 +0.05(+12.20%)
Oct 27, 2008 0.4584 0.4768 0.3759 0.3759 178,463 -0.06(-14.58%)
Oct 24, 2008 0.4034 0.4951 0.3942 0.4401 204,563 +0.00(+0.00%)
Oct 23, 2008 0.4768 0.4779 0.3851 0.4401 215,497 -0.03(-5.88%)
Oct 22, 2008 0.5043 0.5501 0.4676 0.4676 156,515 -0.02(-3.77%)
Oct 21, 2008 0.5501 0.6785 0.4859 0.4859 313,475 -0.06(-11.67%)
Oct 20, 2008 0.5593 0.7335 0.4584 0.5501 309,664 +0.09(+20.00%)
Oct 17, 2008 0.5318 0.5501 0.4584 0.4584 496,915 -0.09(-16.67%)
Oct 16, 2008 0.7335 0.7335 0.5043 0.5501 206,351 +0.00(+0.00%)
Oct 15, 2008 0.8068 0.8068 0.5501 0.5501 126,722 -0.07(-11.76%)
Oct 14, 2008 0.8618 0.8618 0.5776 0.6235 142,335 -0.14(-18.07%)
Oct 13, 2008 1.458 0.9077 0.5501 0.7610 246,745 +0.08(+12.16%)
Oct 10, 2008 0.9535 1.045 0.5318 0.6785 498,684 +0.12(+21.31%)
Oct 09, 2008 0.7793 0.9902 0.5501 0.5593 325,615 -0.27(-32.22%)
Oct 08, 2008 0.9352 0.9352 0.5501 0.8252 967,989 -0.19(-18.92%)
Oct 07, 2008 1.256 1.265 0.8802 1.018 164,694 -0.21(-17.16%)
Oct 06, 2008 1.137 1.247 1.119 1.229 145,203 -0.01(-0.74%)
Oct 03, 2008 1.467 1.467 1.210 1.238 258,628 -0.20(-14.01%)
Oct 02, 2008 1.549 1.559 1.412 1.439 243,107 -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.