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

Gray Television (NY: GTN )

4.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Oct 30, 2009 1.805 1.869 1.535 1.580 556,847 -0.20(-11.17%)
Oct 29, 2009 1.697 1.986 1.634 1.778 459,753 +0.05(+3.14%)
Oct 28, 2009 1.932 1.941 1.715 1.724 546,789 -0.22(-11.16%)
Oct 27, 2009 2.031 2.049 1.861 1.941 388,866 -0.13(-6.11%)
Oct 26, 2009 2.203 2.248 1.941 2.067 530,876 -0.12(-5.37%)
Oct 23, 2009 2.230 2.230 2.185 2.185 224,333 -0.08(-3.59%)
Oct 22, 2009 2.266 2.275 2.176 2.266 359,233 +0.01(+0.40%)
Oct 21, 2009 2.284 2.383 2.221 2.257 407,029 +0.00(+0.00%)
Oct 20, 2009 2.284 2.302 2.194 2.257 367,691 -0.14(-5.66%)
Oct 19, 2009 2.446 2.519 2.320 2.392 383,015 -0.10(-3.99%)
Oct 16, 2009 2.455 2.618 2.266 2.491 1,320,758 -0.07(-2.82%)
Oct 15, 2009 2.203 2.573 2.049 2.564 2,695,566 +0.42(+19.83%)
Oct 14, 2009 2.121 2.212 2.013 2.139 555,163 +0.06(+3.04%)
Oct 13, 2009 1.896 2.076 1.860 2.076 599,231 +0.17(+9.00%)
Oct 12, 2009 1.923 1.968 1.833 1.905 331,443 -0.05(-2.32%)
Oct 09, 2009 1.941 1.986 1.860 1.950 297,084 +0.00(+0.00%)
Oct 08, 2009 1.851 2.130 1.851 1.950 321,946 +0.07(+3.85%)
Oct 07, 2009 1.941 2.067 1.805 1.878 777,855 -0.09(-4.59%)
Oct 06, 2009 1.833 2.203 1.833 1.968 2,084,160 +0.15(+8.46%)
Oct 05, 2009 1.796 1.896 1.760 1.814 581,463 -0.04(-1.95%)
Oct 02, 2009 1.914 1.914 1.679 1.851 1,414,940 -0.10(-5.09%)
Oct 01, 2009 2.194 2.194 1.814 1.950 1,446,588 -0.14(-6.90%)
Sep 30, 2009 2.284 2.302 2.004 2.094 870,094 -0.19(-8.30%)
Sep 29, 2009 2.419 2.419 2.239 2.284 657,745 -0.02(-0.78%)
Sep 28, 2009 2.365 2.464 2.185 2.302 1,945,070 +0.15(+7.14%)
Sep 25, 2009 2.176 2.528 2.067 2.148 1,707,800 +0.01(+0.42%)
Sep 24, 2009 2.320 2.437 1.959 2.139 2,283,558 -0.23(-9.54%)
Sep 23, 2009 2.528 2.735 2.320 2.365 2,129,161 -0.31(-11.49%)
Sep 22, 2009 3.033 3.033 2.321 2.672 4,585,521 +0.01(+0.34%)
Sep 21, 2009 2.194 3.223 2.076 2.663 8,493,080 +0.27(+11.32%)
Sep 18, 2009 1.796 2.392 1.679 2.392 4,712,001 +0.77(+47.22%)
Sep 17, 2009 1.589 1.706 1.499 1.625 1,631,853 +0.21(+14.66%)
Sep 16, 2009 1.282 1.625 1.282 1.417 2,275,130 +0.17(+13.76%)
Sep 15, 2009 1.119 1.282 1.119 1.246 1,880,217 +0.12(+10.40%)
Sep 14, 2009 1.137 1.137 1.038 1.128 698,947 +0.02(+1.63%)
Sep 11, 2009 0.9479 1.146 0.9479 1.110 1,201,921 +0.15(+16.05%)
Sep 10, 2009 1.002 1.002 0.9027 0.9568 1,272,845 -0.03(-2.85%)
Sep 09, 2009 1.119 1.119 0.9659 0.9849 1,481,720 -0.09(-8.32%)
Sep 08, 2009 1.128 1.336 1.056 1.074 6,124,089 +0.12(+12.26%)
Sep 04, 2009 0.7493 0.9569 0.7313 0.9569 3,199,567 +0.23(+32.50%)
Sep 03, 2009 0.6996 0.7944 0.6861 0.7222 1,667,962 +0.01(+1.27%)
Sep 02, 2009 0.6951 0.7222 0.6319 0.7131 310,163 +0.00(+0.00%)
Sep 01, 2009 0.6680 0.7763 0.6138 0.7131 922,781 +0.05(+8.22%)
Aug 31, 2009 0.6951 0.6951 0.6322 0.6590 504,315 -0.03(-3.95%)
Aug 28, 2009 0.8305 0.8395 0.6427 0.6861 1,433,650 -0.09(-11.63%)
Aug 27, 2009 0.9027 0.9117 0.6861 0.7763 2,503,653 -0.09(-10.42%)
Aug 26, 2009 0.6501 1.029 0.6409 0.8666 11,225,676 +0.23(+37.14%)
Aug 25, 2009 0.4243 0.6751 0.4243 0.6319 2,874,507 +0.21(+48.94%)
Aug 24, 2009 0.4152 0.4333 0.3882 0.4243 1,043,739 +0.03(+6.82%)
Aug 21, 2009 0.4017 0.4152 0.3972 0.3972 173,465 +0.00(+0.00%)
Aug 20, 2009 0.4152 0.4243 0.3972 0.3972 751,625 -0.03(-6.38%)
Aug 19, 2009 0.4152 0.4423 0.3999 0.4243 265,066 +0.00(+0.00%)
Aug 18, 2009 0.4333 0.4333 0.4062 0.4243 90,881 +0.00(+0.00%)
Aug 17, 2009 0.4152 0.4423 0.3972 0.4243 315,165 +0.01(+2.17%)
Aug 14, 2009 0.4062 0.4423 0.3973 0.4152 592,321 +0.01(+2.22%)
Aug 13, 2009 0.4333 0.4514 0.3959 0.4062 523,082 -0.03(-6.27%)
Aug 12, 2009 0.4333 0.4514 0.4247 0.4334 255,658 +0.01(+2.15%)
Aug 11, 2009 0.4514 0.4604 0.4243 0.4243 917,327 -0.03(-6.00%)
Aug 10, 2009 0.4503 0.4514 0.4152 0.4514 243,131 +0.04(+8.70%)
Aug 07, 2009 0.4604 0.4694 0.3611 0.4152 588,919 -0.05(-9.80%)
Aug 06, 2009 0.4604 0.4604 0.4423 0.4604 1,453,706 +0.02(+4.08%)
Aug 05, 2009 0.4514 0.4604 0.4423 0.4423 860,797 +0.01(+2.08%)
Aug 04, 2009 0.4423 0.4775 0.4333 0.4333 295,171 +0.01(+2.13%)
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.