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: 4:10 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 (%)
Jul 31, 2009 0.4401 0.4951 0.4034 0.4493 467,371 +0.03(+6.52%)
Jul 30, 2009 0.4768 0.4951 0.4139 0.4218 308,005 -0.06(-11.54%)
Jul 29, 2009 0.4951 0.5043 0.4768 0.4768 91,115 -0.01(-1.89%)
Jul 28, 2009 0.4768 0.5337 0.4584 0.4859 340,897 +0.01(+2.91%)
Jul 27, 2009 0.4165 0.4859 0.4126 0.4722 510,571 +0.08(+19.77%)
Jul 24, 2009 0.4309 0.4309 0.3851 0.3942 239 -0.02(-4.44%)
Jul 23, 2009 0.4200 0.4493 0.3942 0.4126 230,760 +0.02(+4.65%)
Jul 22, 2009 0.4493 0.4493 0.3502 0.3942 165,038 +0.00(+0.00%)
Jul 21, 2009 0.3484 0.4218 0.3484 0.3942 70,852 +0.03(+7.50%)
Jul 20, 2009 0.3484 0.3851 0.3484 0.3667 83,451 +0.02(+5.26%)
Jul 17, 2009 0.3942 0.4126 0.3484 0.3484 113,782 -0.01(-2.56%)
Jul 16, 2009 0.4218 0.4309 0.3576 0.3576 239,549 -0.06(-13.33%)
Jul 15, 2009 0.4126 0.4493 0.4039 0.4126 263,018 -0.01(-2.17%)
Jul 14, 2009 0.3942 0.4218 0.3942 0.4218 74,647 +0.03(+6.98%)
Jul 13, 2009 0.3854 0.4126 0.3853 0.3942 95,766 +0.01(+2.38%)
Jul 10, 2009 0.3851 0.4034 0.3851 0.3851 85,629 +0.00(+0.00%)
Jul 09, 2009 0.3942 0.4034 0.3851 0.3851 146,366 -0.01(-2.33%)
Jul 08, 2009 0.4218 0.4218 0.3942 0.3942 94,944 -0.02(-4.44%)
Jul 07, 2009 0.4401 0.4584 0.4126 0.4126 208,360 -0.02(-4.26%)
Jul 06, 2009 0.4584 0.4584 0.4309 0.4309 124,540 -0.04(-7.84%)
Jul 02, 2009 0.4401 0.5043 0.4401 0.4676 214,574 +0.00(+0.00%)
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.