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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 4.988 5.235 4.951 5.217 248,023 +0.23(+4.60%)
Mar 28, 2008 5.391 5.391 4.960 4.988 149,097 -0.39(-7.17%)
Mar 27, 2008 5.519 5.574 5.354 5.373 128,374 -0.12(-2.17%)
Mar 26, 2008 5.602 5.657 5.299 5.492 212,466 -0.17(-3.07%)
Mar 25, 2008 5.895 5.978 5.620 5.666 214,102 -0.30(-5.07%)
Mar 24, 2008 5.538 6.070 5.400 5.969 543,164 +0.50(+9.05%)
Mar 21, 2008 5.199 5.776 5.199 5.474 1,258,132 +0.00(+0.00%)
Mar 20, 2008 5.199 5.776 5.199 5.474 1,258,132 +0.12(+2.23%)
Mar 19, 2008 5.354 5.785 5.208 5.354 635,673 -0.05(-0.85%)
Mar 18, 2008 4.804 5.519 4.694 5.400 486,339 +0.72(+15.26%)
Mar 17, 2008 4.493 4.841 4.428 4.685 227,100 +0.08(+1.79%)
Mar 14, 2008 4.630 4.923 4.328 4.603 389,595 -0.03(-0.59%)
Mar 13, 2008 4.493 4.685 4.373 4.630 672,848 +0.10(+2.23%)
Mar 12, 2008 4.593 4.676 4.493 4.529 433,681 -0.02(-0.40%)
Mar 11, 2008 4.648 4.878 4.529 4.548 433,223 +0.04(+0.81%)
Mar 10, 2008 4.575 4.658 4.502 4.511 208,213 -0.04(-0.81%)
Mar 07, 2008 4.566 4.694 4.300 4.548 799,041 -0.08(-1.78%)
Mar 06, 2008 5.134 5.199 4.620 4.630 503,245 -0.50(-9.66%)
Mar 05, 2008 5.400 5.400 5.070 5.125 441,185 -0.28(-5.09%)
Mar 04, 2008 5.373 5.556 5.098 5.400 1,313,787 -0.04(-0.67%)
Mar 03, 2008 5.309 5.519 5.171 5.437 927,525 +0.12(+2.24%)
Feb 29, 2008 5.428 5.547 5.290 5.318 599,935 -0.18(-3.33%)
Feb 28, 2008 5.501 5.602 5.354 5.501 668,267 -0.04(-0.66%)
Feb 27, 2008 5.391 5.538 5.345 5.538 591,809 +0.08(+1.51%)
Feb 26, 2008 5.519 5.657 5.299 5.455 535,639 -0.09(-1.65%)
Feb 25, 2008 5.180 5.556 5.034 5.547 563,779 +0.38(+7.27%)
Feb 22, 2008 5.318 5.428 5.043 5.171 388,595 -0.17(-3.26%)
Feb 21, 2008 5.272 5.611 5.189 5.345 415,444 +0.15(+2.82%)
Feb 20, 2008 5.574 5.639 5.125 5.199 363,200 -0.38(-6.74%)
Feb 19, 2008 5.501 5.785 5.409 5.574 187,817 +0.14(+2.53%)
Feb 18, 2008 5.639 5.657 5.364 5.437 0 +0.00(+0.00%)
Feb 15, 2008 5.639 5.657 5.364 5.437 379,670 -0.26(-4.51%)
Feb 14, 2008 5.895 5.923 5.611 5.694 322,190 -0.17(-2.97%)
Feb 13, 2008 5.987 6.161 5.804 5.868 208,540 -0.04(-0.62%)
Feb 12, 2008 5.978 6.024 5.840 5.905 174,292 -0.03(-0.46%)
Feb 11, 2008 6.005 6.051 5.859 5.932 211,703 -0.06(-0.92%)
Feb 08, 2008 6.335 6.335 5.960 5.987 250,335 -0.35(-5.50%)
Feb 07, 2008 6.207 6.390 6.170 6.335 148,116 +0.11(+1.77%)
Feb 06, 2008 6.335 6.546 6.198 6.225 194,405 -0.03(-0.44%)
Feb 05, 2008 6.601 6.656 6.225 6.253 214,975 -0.52(-7.71%)
Feb 04, 2008 6.959 6.977 6.610 6.776 168,621 -0.23(-3.27%)
Feb 01, 2008 7.051 7.087 6.400 7.005 411,191 +0.08(+1.19%)
Jan 31, 2008 6.601 7.041 6.519 6.922 255,222 +0.26(+3.85%)
Jan 30, 2008 6.931 7.060 6.665 6.665 195,452 -0.35(-4.97%)
Jan 29, 2008 7.234 7.252 6.821 7.014 93,690 -0.19(-2.67%)
Jan 28, 2008 7.197 7.289 6.977 7.206 209,626 -0.02(-0.25%)
Jan 25, 2008 7.298 7.463 6.941 7.225 221,628 +0.06(+0.77%)
Jan 24, 2008 7.151 7.252 6.831 7.170 355,456 -0.06(-0.76%)
Jan 23, 2008 6.207 7.271 5.960 7.225 410,452 +0.85(+13.38%)
Jan 22, 2008 6.235 6.849 6.235 6.372 162,540 -0.12(-1.84%)
Jan 21, 2008 6.537 6.647 6.207 6.491 0 +0.00(+0.00%)
Jan 18, 2008 6.537 6.647 6.207 6.491 214,102 -0.16(-2.34%)
Jan 17, 2008 6.821 6.922 6.427 6.647 252,231 -0.12(-1.76%)
Jan 16, 2008 6.500 7.216 6.500 6.766 275,508 +0.27(+4.09%)
Jan 15, 2008 6.308 6.638 6.170 6.500 220,319 +0.13(+2.01%)
Jan 14, 2008 6.299 6.519 6.143 6.372 224,355 +0.07(+1.16%)
Jan 11, 2008 6.601 6.730 6.299 6.299 170,584 -0.34(-5.11%)
Jan 10, 2008 6.436 6.757 6.225 6.638 209,194 +0.14(+2.12%)
Jan 09, 2008 6.207 6.555 6.198 6.500 225,664 +0.23(+3.66%)
Jan 08, 2008 6.620 6.748 6.235 6.271 246,496 -0.33(-5.00%)
Jan 07, 2008 6.794 6.803 6.381 6.601 327,316 -0.15(-2.17%)
Jan 04, 2008 6.675 6.785 6.436 6.748 406,828 +0.00(+0.00%)
Jan 03, 2008 6.913 6.931 6.748 6.748 161,422 -0.08(-1.21%)
Jan 02, 2008 7.353 7.564 6.821 6.831 530,403 -0.52(-7.11%)
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.