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

Gray Television (NY: GTN )

7.095 +0.355 (+5.27%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 9, 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 (%)
Jun 30, 2009 0.4584 0.4676 0.4401 0.4493 121,124 -0.01(-2.00%)
Jun 29, 2009 0.4584 0.4859 0.4493 0.4584 421,400 +0.02(+4.17%)
Jun 26, 2009 0.5593 0.5960 0.4401 0.4401 4,461,554 -0.13(-22.58%)
Jun 25, 2009 0.5781 0.5868 0.5501 0.5684 175,749 -0.02(-3.13%)
Jun 24, 2009 0.6143 0.6235 0.5776 0.5868 210,148 -0.02(-3.03%)
Jun 23, 2009 0.5960 0.6051 0.5960 0.6051 112,275 +0.01(+1.54%)
Jun 22, 2009 0.6464 0.6510 0.5868 0.5960 224,020 -0.06(-8.45%)
Jun 19, 2009 0.6510 0.6510 0.6244 0.6510 215,549 +0.01(+1.43%)
Jun 18, 2009 0.6418 0.6418 0.6235 0.6418 33,185 -0.01(-1.41%)
Jun 17, 2009 0.6418 0.6510 0.5960 0.6510 178,095 +0.01(+1.43%)
Jun 16, 2009 0.6418 0.6693 0.6329 0.6418 134,797 -0.01(-1.41%)
Jun 15, 2009 0.6326 0.6601 0.6326 0.6510 258,055 +0.00(+0.00%)
Jun 12, 2009 0.6143 0.6510 0.6143 0.6510 391,291 +0.02(+2.90%)
Jun 11, 2009 0.6326 0.6326 0.6051 0.6326 186,101 +0.01(+1.47%)
Jun 10, 2009 0.6143 0.6326 0.5914 0.6235 252,907 +0.03(+4.62%)
Jun 09, 2009 0.6418 0.6418 0.5868 0.5960 254,092 -0.04(-5.80%)
Jun 08, 2009 0.6328 0.6510 0.6061 0.6326 391,416 -0.01(-1.43%)
Jun 05, 2009 0.6418 0.6418 0.6143 0.6418 126,960 +0.00(+0.00%)
Jun 04, 2009 0.6418 0.6418 0.6051 0.6418 107,086 +0.01(+1.45%)
Jun 03, 2009 0.6418 0.6418 0.6143 0.6326 223,738 -0.01(-1.43%)
Jun 02, 2009 0.6500 0.6510 0.6143 0.6418 135,125 -0.01(-1.41%)
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.