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 (%)
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%)
Aug 01, 2008 2.300 2.300 2.062 2.144 437,512 -0.15(-6.40%)
Jul 31, 2008 2.328 2.392 2.254 2.291 300,784 -0.09(-3.85%)
Jul 30, 2008 2.465 2.511 2.263 2.383 304,582 +0.01(+0.39%)
Jul 29, 2008 2.373 2.438 2.318 2.373 174,988 +0.00(+0.00%)
Jul 28, 2008 2.557 2.557 2.355 2.373 125,761 -0.20(-7.83%)
Jul 25, 2008 2.621 2.731 2.392 2.575 150,213 -0.01(-0.35%)
Jul 24, 2008 2.685 2.841 2.483 2.584 321,092 -0.10(-3.75%)
Jul 23, 2008 2.557 2.832 2.529 2.685 297,890 +0.13(+5.02%)
Jul 22, 2008 2.227 2.557 2.218 2.557 275,606 +0.31(+13.88%)
Jul 21, 2008 2.126 2.273 2.126 2.245 90,479 +0.12(+5.60%)
Jul 18, 2008 2.108 2.273 2.108 2.126 196,521 +0.02(+0.87%)
Jul 17, 2008 2.062 2.181 2.044 2.108 394,986 +0.07(+3.60%)
Jul 16, 2008 2.181 2.190 2.016 2.034 418,787 -0.05(-2.63%)
Jul 15, 2008 2.172 2.218 2.080 2.089 302,928 -0.16(-6.94%)
Jul 14, 2008 2.309 2.401 2.199 2.245 223,346 -0.04(-1.61%)
Jul 11, 2008 2.309 2.364 2.172 2.282 225,836 -0.07(-3.11%)
Jul 10, 2008 2.502 2.575 2.318 2.355 190,598 -0.16(-6.20%)
Jul 09, 2008 2.639 2.712 2.483 2.511 148,575 -0.14(-5.19%)
Jul 08, 2008 2.520 2.786 2.502 2.648 320,676 +0.13(+5.09%)
Jul 07, 2008 2.658 2.712 2.465 2.520 304,429 -0.16(-6.14%)
Jul 04, 2008 2.401 2.758 2.383 2.685 291,466 +0.00(+0.00%)
Jul 03, 2008 2.401 2.758 2.383 2.685 291,466 +0.24(+9.74%)
Jul 02, 2008 2.538 2.648 2.373 2.447 364,178 -0.10(-3.96%)
Jul 01, 2008 2.566 2.603 2.479 2.548 240,789 -0.08(-3.14%)
Jun 30, 2008 2.813 3.052 2.630 2.630 282,999 -0.08(-3.04%)
Jun 27, 2008 2.557 2.767 2.447 2.712 777,367 +0.16(+6.09%)
Jun 26, 2008 2.777 2.822 2.557 2.557 266,886 -0.28(-10.00%)
Jun 25, 2008 2.841 2.923 2.777 2.841 231,242 +0.00(+0.00%)
Jun 24, 2008 2.969 3.006 2.841 2.841 182,771 -0.14(-4.62%)
Jun 23, 2008 3.006 3.097 2.969 2.978 218,597 -0.05(-1.81%)
Jun 20, 2008 3.125 3.125 2.997 3.033 364,210 -0.10(-3.22%)
Jun 19, 2008 3.134 3.244 3.079 3.134 283,137 +0.01(+0.29%)
Jun 18, 2008 3.372 3.391 3.107 3.125 273,904 -0.19(-5.80%)
Jun 17, 2008 3.317 3.427 3.299 3.317 257,938 +0.00(+0.00%)
Jun 16, 2008 3.363 3.400 3.299 3.317 157,030 -0.07(-2.16%)
Jun 13, 2008 3.418 3.519 3.372 3.391 196,042 +0.02(+0.54%)
Jun 12, 2008 3.354 3.656 3.336 3.372 252,052 +0.05(+1.38%)
Jun 11, 2008 3.565 3.620 3.326 3.326 307,365 -0.25(-6.92%)
Jun 10, 2008 3.409 3.592 3.317 3.574 252,829 +0.24(+7.14%)
Jun 09, 2008 3.482 3.519 3.317 3.336 167,898 -0.15(-4.21%)
Jun 06, 2008 3.381 3.693 3.372 3.482 221,558 +0.05(+1.60%)
Jun 05, 2008 3.317 3.501 3.308 3.427 388,579 +0.12(+3.60%)
Jun 04, 2008 3.482 3.482 3.308 3.308 229,392 -0.16(-4.50%)
Jun 03, 2008 3.510 3.510 3.391 3.464 305,525 -0.01(-0.26%)
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.