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

Gray Television (NY: GTN )

6.960 +0.100 (+1.46%)
Streaming Delayed Price Updated: 2:08 PM EDT, May 13, 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%)
Jun 01, 2009 0.6235 0.6510 0.5960 0.6510 360,111 +0.03(+4.41%)
May 29, 2009 0.6785 0.6785 0.6051 0.6235 157,006 -0.06(-8.11%)
May 28, 2009 0.6510 0.6785 0.6290 0.6785 167,414 +0.03(+4.23%)
May 27, 2009 0.6601 0.6785 0.6326 0.6510 120,368 -0.02(-2.74%)
May 26, 2009 0.5776 0.6693 0.5776 0.6693 227,482 +0.06(+10.61%)
May 22, 2009 0.6812 0.6812 0.5043 0.6051 331,344 -0.07(-10.81%)
May 21, 2009 0.7335 0.7335 0.6785 0.6785 126,926 -0.06(-7.50%)
May 20, 2009 0.7518 0.7518 0.6969 0.7335 353,763 -0.02(-2.44%)
May 19, 2009 0.7006 0.7518 0.7006 0.7518 414,609 +0.02(+2.50%)
May 18, 2009 0.6968 0.7335 0.5960 0.7335 213,245 +0.05(+6.67%)
May 15, 2009 0.6867 0.7060 0.6480 0.6876 1,082,718 +0.00(+0.00%)
May 14, 2009 0.6510 0.7060 0.6418 0.6876 642,573 +0.04(+5.63%)
May 13, 2009 0.6601 0.6877 0.6326 0.6510 194,107 -0.06(-8.97%)
May 12, 2009 0.7335 0.7335 0.6235 0.7151 155,662 -0.01(-1.27%)
May 11, 2009 0.7793 0.7793 0.6968 0.7243 204,755 -0.03(-3.66%)
May 08, 2009 0.7702 0.7885 0.6331 0.7518 488,576 +0.00(+0.00%)
May 07, 2009 0.7610 0.7793 0.7060 0.7518 369,354 +0.01(+1.23%)
May 06, 2009 0.6418 0.7426 0.6418 0.7426 572,065 +0.08(+12.50%)
May 05, 2009 0.7793 0.7885 0.6280 0.6601 335,769 -0.10(-13.25%)
May 04, 2009 0.7426 0.7610 0.7335 0.7610 480,855 -0.06(-7.78%)
May 01, 2009 0.6693 0.8435 0.6693 0.8252 714,149 +0.20(+32.35%)
Apr 30, 2009 0.5244 0.6601 0.5134 0.6235 689,375 +0.10(+19.30%)
Apr 29, 2009 0.4859 0.5226 0.4768 0.5226 968,456 +0.05(+9.62%)
Apr 28, 2009 0.4951 0.5134 0.4768 0.4768 783,513 -0.03(-5.45%)
Apr 27, 2009 0.5317 0.5317 0.4951 0.5043 130,434 -0.01(-1.79%)
Apr 24, 2009 0.4868 0.5226 0.4859 0.5134 219,544 +0.04(+7.69%)
Apr 23, 2009 0.4401 0.4951 0.4401 0.4768 106,771 -0.01(-1.89%)
Apr 22, 2009 0.4676 0.5043 0.4587 0.4859 200,895 -0.01(-1.85%)
Apr 21, 2009 0.4676 0.4951 0.4401 0.4951 150,867 +0.02(+3.85%)
Apr 20, 2009 0.4515 0.5134 0.4218 0.4768 561,090 +0.05(+10.64%)
Apr 17, 2009 0.4584 0.4676 0.4309 0.4309 363,488 -0.03(-6.00%)
Apr 16, 2009 0.4309 0.4584 0.4126 0.4584 220,295 +0.04(+8.70%)
Apr 15, 2009 0.3851 0.4309 0.3851 0.4218 108,237 +0.04(+9.52%)
Apr 14, 2009 0.3942 0.4401 0.3851 0.3851 116,574 -0.03(-6.67%)
Apr 13, 2009 0.4077 0.4768 0.3944 0.4126 255,832 -0.03(-6.25%)
Apr 09, 2009 0.4645 0.4645 0.4263 0.4401 197,785 +0.01(+2.13%)
Apr 08, 2009 0.4015 0.4309 0.4015 0.4309 149,692 +0.06(+14.63%)
Apr 07, 2009 0.4034 0.4309 0.3759 0.3759 162,265 -0.04(-8.89%)
Apr 06, 2009 0.4218 0.4309 0.3851 0.4126 200,562 -0.01(-2.17%)
Apr 03, 2009 0.3741 0.4309 0.3576 0.4218 853,498 +0.02(+4.55%)
Apr 02, 2009 0.3301 0.4034 0.3301 0.4034 170,089 +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.