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

Gray Television (NY: GTN )

5.920 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 30, 2009 0.3207 0.3574 0.2932 0.3024 0 -0.02(-5.71%)
Jan 29, 2009 0.3391 0.3482 0.3207 0.3207 129,386 -0.02(-5.41%)
Jan 28, 2009 0.3849 0.3849 0.3299 0.3391 159,100 -0.04(-9.76%)
Jan 27, 2009 0.3757 0.3849 0.3620 0.3757 71,004 +0.00(+0.00%)
Jan 26, 2009 0.3849 0.3940 0.3482 0.3757 103,534 +0.04(+10.81%)
Jan 23, 2009 0.2870 0.3757 0.2870 0.3391 156,697 +0.03(+8.82%)
Jan 22, 2009 0.3666 0.4399 0.3116 0.3116 357,100 -0.06(-17.07%)
Jan 21, 2009 0.3849 0.3940 0.3666 0.3757 143,658 +0.00(+0.00%)
Jan 20, 2009 0.4225 0.4225 0.3757 0.3757 152,872 -0.05(-10.87%)
Jan 16, 2009 0.4490 0.4490 0.4124 0.4215 140,632 +0.00(+0.00%)
Jan 15, 2009 0.4215 0.4490 0.4124 0.4215 123,600 +0.01(+2.22%)
Jan 14, 2009 0.4124 0.4674 0.3794 0.4124 250,238 -0.02(-4.26%)
Jan 13, 2009 0.4490 0.4674 0.4215 0.4307 80,577 -0.01(-2.08%)
Jan 12, 2009 0.4124 0.4765 0.4032 0.4399 268,872 +0.03(+6.67%)
Jan 09, 2009 0.4032 0.4124 0.3666 0.4124 291,192 +0.01(+2.27%)
Jan 08, 2009 0.3666 0.4124 0.3666 0.4032 242,479 +0.03(+7.32%)
Jan 07, 2009 0.3757 0.3940 0.3757 0.3757 158,408 -0.01(-2.38%)
Jan 06, 2009 0.4032 0.4032 0.3666 0.3849 190,820 -0.01(-2.33%)
Jan 05, 2009 0.4032 0.4055 0.3757 0.3940 320,153 +0.00(+0.00%)
Jan 02, 2009 0.3666 0.4032 0.3482 0.3940 0 +0.03(+7.50%)
Jan 01, 2009 0.3482 0.3757 0.3481 0.3666 0 +0.00(+0.00%)
Dec 31, 2008 0.3482 0.3757 0.3481 0.3666 669,446 +0.03(+8.11%)
Dec 30, 2008 0.3491 0.3757 0.3391 0.3391 680,389 -0.01(-2.63%)
Dec 29, 2008 0.3757 0.3849 0.3299 0.3482 749,816 -0.03(-7.32%)
Dec 26, 2008 0.3666 0.4032 0.3666 0.3757 150,104 +0.00(+0.00%)
Dec 24, 2008 0.3757 0.3940 0.3663 0.3757 101,068 +0.00(+0.00%)
Dec 23, 2008 0.4032 0.4032 0.3666 0.3757 207,017 -0.02(-4.65%)
Dec 22, 2008 0.3757 0.3940 0.3574 0.3940 385,275 +0.02(+4.88%)
Dec 19, 2008 0.4032 0.4124 0.3757 0.3757 401,263 -0.01(-2.38%)
Dec 18, 2008 0.4215 0.4490 0.3757 0.3849 427,959 +0.00(+0.00%)
Dec 17, 2008 0.3940 0.4307 0.3757 0.3849 241,298 -0.06(-14.29%)
Dec 16, 2008 0.3574 0.4765 0.3207 0.4490 383,989 +0.09(+25.64%)
Dec 15, 2008 0.3666 0.4215 0.3574 0.3574 209,791 -0.05(-13.33%)
Dec 12, 2008 0.3666 0.4215 0.3207 0.4124 229,531 +0.04(+9.76%)
Dec 11, 2008 0.4762 0.4762 0.3666 0.3757 276,650 -0.10(-21.15%)
Dec 10, 2008 0.3666 0.4765 0.3574 0.4765 226,035 +0.12(+33.33%)
Dec 09, 2008 0.4582 0.4857 0.2759 0.3574 499,767 -0.10(-22.00%)
Dec 08, 2008 0.4124 0.4582 0.3940 0.4582 194,710 +0.06(+16.28%)
Dec 05, 2008 0.3940 0.4490 0.3574 0.3940 180,305 +0.00(+0.00%)
Dec 04, 2008 0.4032 0.4490 0.3849 0.3940 211,397 -0.01(-2.27%)
Dec 03, 2008 0.4316 0.5040 0.3757 0.4032 460,714 -0.08(-16.98%)
Dec 02, 2008 0.3940 0.4948 0.3757 0.4857 240,817 +0.11(+29.27%)
Dec 01, 2008 0.5223 0.5407 0.3757 0.3757 360,079 -0.16(-30.51%)
Nov 28, 2008 0.4032 0.5407 0.4032 0.5407 393,831 +0.14(+34.09%)
Nov 26, 2008 0.3207 0.4032 0.2749 0.4032 385,577 +0.13(+46.67%)
Nov 25, 2008 0.2932 0.3391 0.2383 0.2749 1,042,577 -0.03(-9.09%)
Nov 24, 2008 0.2566 0.3207 0.2474 0.3024 511,573 +0.05(+17.86%)
Nov 21, 2008 0.1833 0.2566 0.1833 0.2566 1,329,543 +0.09(+55.56%)
Nov 20, 2008 0.2016 0.2383 0.1649 0.1649 1,093,211 -0.05(-21.74%)
Nov 19, 2008 0.2474 0.2474 0.2108 0.2108 1,196,943 -0.02(-8.00%)
Nov 18, 2008 0.2291 0.2383 0.2108 0.2291 725,401 +0.03(+13.64%)
Nov 17, 2008 0.1924 0.3299 0.1924 0.2016 1,655,063 +0.03(+15.79%)
Nov 14, 2008 0.3391 0.3391 0.1741 0.1741 3,182,237 -0.04(-17.39%)
Nov 13, 2008 0.1649 0.3666 0.1466 0.2108 2,012,960 +0.05(+27.78%)
Nov 12, 2008 0.2291 0.2566 0.1558 0.1649 1,632,687 -0.05(-25.00%)
Nov 11, 2008 0.4032 0.4032 0.2199 0.2199 1,014,859 -0.14(-38.46%)
Nov 10, 2008 0.4124 0.4674 0.3574 0.3574 1,160,323 -0.24(-40.00%)
Nov 07, 2008 0.4399 0.5956 0.3940 0.5956 176,454 +0.16(+38.30%)
Nov 06, 2008 0.4811 0.4948 0.4124 0.4307 184,430 -0.02(-4.08%)
Nov 05, 2008 0.5040 0.5865 0.4399 0.4490 254,346 -0.05(-10.91%)
Nov 04, 2008 0.5865 0.5865 0.4765 0.5040 191,861 -0.02(-3.51%)
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.