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 (%)
Apr 30, 2009 0.5242 0.6598 0.5132 0.6231 689,725 +0.10(+19.30%)
Apr 29, 2009 0.4857 0.5223 0.4765 0.5223 968,948 +0.05(+9.62%)
Apr 28, 2009 0.4948 0.5132 0.4765 0.4765 783,911 -0.03(-5.45%)
Apr 27, 2009 0.5314 0.5314 0.4948 0.5040 130,501 -0.01(-1.79%)
Apr 24, 2009 0.4866 0.5223 0.4857 0.5132 219,656 +0.04(+7.69%)
Apr 23, 2009 0.4399 0.4948 0.4399 0.4765 106,825 -0.01(-1.89%)
Apr 22, 2009 0.4674 0.5040 0.4585 0.4857 200,997 -0.01(-1.85%)
Apr 21, 2009 0.4674 0.4948 0.4399 0.4948 150,944 +0.02(+3.85%)
Apr 20, 2009 0.4513 0.5132 0.4215 0.4765 561,375 +0.05(+10.64%)
Apr 17, 2009 0.4582 0.4674 0.4307 0.4307 363,673 -0.03(-6.00%)
Apr 16, 2009 0.4307 0.4582 0.4124 0.4582 220,407 +0.04(+8.70%)
Apr 15, 2009 0.3849 0.4307 0.3849 0.4215 108,292 +0.04(+9.52%)
Apr 14, 2009 0.3940 0.4399 0.3849 0.3849 116,633 -0.03(-6.67%)
Apr 13, 2009 0.4075 0.4765 0.3942 0.4124 255,962 -0.03(-6.25%)
Apr 09, 2009 0.4642 0.4642 0.4261 0.4399 197,885 +0.01(+2.13%)
Apr 08, 2009 0.4013 0.4307 0.4013 0.4307 149,768 +0.05(+14.63%)
Apr 07, 2009 0.4032 0.4307 0.3757 0.3757 162,348 -0.04(-8.89%)
Apr 06, 2009 0.4215 0.4307 0.3849 0.4124 200,663 -0.01(-2.17%)
Apr 03, 2009 0.3739 0.4307 0.3574 0.4215 853,932 +0.02(+4.55%)
Apr 02, 2009 0.3299 0.4032 0.3299 0.4032 170,175 +0.08(+25.71%)
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.