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

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Nov 30, 2009 0.9925 1.038 0.9474 1.011 291,002 +0.02(+1.82%)
Nov 27, 2009 0.9113 1.020 0.9113 0.9925 232,051 -0.05(-5.17%)
Nov 25, 2009 1.083 1.101 1.038 1.047 160,011 -0.04(-3.33%)
Nov 24, 2009 1.074 1.119 1.020 1.083 364,444 +0.01(+0.84%)
Nov 23, 2009 1.155 1.155 1.074 1.074 289,966 -0.09(-7.75%)
Nov 20, 2009 1.218 1.218 1.110 1.164 189,926 -0.10(-7.86%)
Nov 19, 2009 1.200 1.263 1.020 1.263 832,952 +0.06(+5.26%)
Nov 18, 2009 1.218 1.227 1.182 1.200 234,308 -0.04(-2.92%)
Nov 17, 2009 1.308 1.308 1.200 1.236 377,062 -0.12(-8.67%)
Nov 16, 2009 1.259 1.353 1.236 1.353 461,648 +0.09(+7.14%)
Nov 13, 2009 1.209 1.272 1.173 1.263 554,317 +0.01(+0.72%)
Nov 12, 2009 1.281 1.335 1.254 1.254 263,290 -0.05(-4.14%)
Nov 11, 2009 1.453 1.453 1.263 1.308 316,049 +0.02(+1.40%)
Nov 10, 2009 1.462 1.462 1.263 1.290 953,968 -0.17(-11.73%)
Nov 09, 2009 1.633 1.696 1.299 1.462 2,388,945 -0.42(-22.12%)
Nov 06, 2009 1.624 1.967 1.435 1.877 1,160,112 +0.55(+41.50%)
Nov 05, 2009 1.245 1.705 1.227 1.326 1,679,765 +0.10(+8.09%)
Nov 04, 2009 1.245 1.399 1.191 1.227 1,133,606 +0.01(+0.74%)
Nov 03, 2009 1.245 1.408 0.8030 1.218 1,149,821 -0.14(-10.00%)
Nov 02, 2009 1.561 1.669 1.272 1.353 619,733 -0.23(-14.29%)
Oct 30, 2009 1.805 1.868 1.534 1.579 557,130 -0.20(-11.17%)
Oct 29, 2009 1.696 1.985 1.633 1.777 459,987 +0.05(+3.14%)
Oct 28, 2009 1.931 1.940 1.714 1.723 547,067 -0.22(-11.16%)
Oct 27, 2009 2.030 2.048 1.860 1.940 389,064 -0.13(-6.11%)
Oct 26, 2009 2.202 2.247 1.940 2.066 531,146 -0.12(-5.37%)
Oct 23, 2009 2.229 2.229 2.183 2.183 224,447 -0.08(-3.59%)
Oct 22, 2009 2.265 2.274 2.174 2.265 359,416 +0.01(+0.40%)
Oct 21, 2009 2.283 2.382 2.220 2.256 407,236 +0.00(+0.00%)
Oct 20, 2009 2.283 2.301 2.192 2.256 367,878 -0.14(-5.66%)
Oct 19, 2009 2.445 2.517 2.319 2.391 383,209 -0.10(-3.99%)
Oct 16, 2009 2.454 2.617 2.265 2.490 1,321,430 -0.07(-2.82%)
Oct 15, 2009 2.202 2.571 2.048 2.562 2,696,936 +0.42(+19.83%)
Oct 14, 2009 2.120 2.211 2.012 2.138 555,445 +0.06(+3.04%)
Oct 13, 2009 1.895 2.075 1.859 2.075 599,536 +0.17(+9.00%)
Oct 12, 2009 1.922 1.967 1.832 1.904 331,611 -0.05(-2.32%)
Oct 09, 2009 1.940 1.985 1.859 1.949 297,235 +0.00(+0.00%)
Oct 08, 2009 1.850 2.129 1.850 1.949 322,109 +0.07(+3.85%)
Oct 07, 2009 1.940 2.066 1.805 1.877 778,251 -0.09(-4.59%)
Oct 06, 2009 1.832 2.202 1.832 1.967 2,085,219 +0.15(+8.46%)
Oct 05, 2009 1.795 1.895 1.759 1.814 581,758 -0.04(-1.95%)
Oct 02, 2009 1.913 1.913 1.678 1.850 1,415,659 -0.10(-5.09%)
Oct 01, 2009 2.192 2.192 1.814 1.949 1,447,324 -0.14(-6.90%)
Sep 30, 2009 2.283 2.301 2.003 2.093 870,536 -0.19(-8.30%)
Sep 29, 2009 2.418 2.418 2.238 2.283 658,079 -0.02(-0.78%)
Sep 28, 2009 2.364 2.463 2.183 2.301 1,946,058 +0.15(+7.14%)
Sep 25, 2009 2.174 2.526 2.066 2.147 1,708,668 +0.01(+0.42%)
Sep 24, 2009 2.319 2.436 1.958 2.138 2,284,719 -0.23(-9.54%)
Sep 23, 2009 2.526 2.734 2.319 2.364 2,130,243 -0.31(-11.49%)
Sep 22, 2009 3.032 3.032 2.320 2.671 4,587,852 +0.01(+0.34%)
Sep 21, 2009 2.192 3.221 2.075 2.662 8,497,397 +0.27(+11.32%)
Sep 18, 2009 1.795 2.391 1.678 2.391 4,714,396 +0.77(+47.22%)
Sep 17, 2009 1.588 1.705 1.498 1.624 1,632,682 +0.21(+14.66%)
Sep 16, 2009 1.281 1.624 1.281 1.416 2,276,287 +0.17(+13.76%)
Sep 15, 2009 1.119 1.281 1.119 1.245 1,881,172 +0.12(+10.40%)
Sep 14, 2009 1.137 1.137 1.038 1.128 699,302 +0.02(+1.63%)
Sep 11, 2009 0.9474 1.146 0.9474 1.110 1,202,532 +0.15(+16.05%)
Sep 10, 2009 1.002 1.002 0.9023 0.9563 1,273,492 -0.03(-2.85%)
Sep 09, 2009 1.119 1.119 0.9654 0.9844 1,482,473 -0.09(-8.32%)
Sep 08, 2009 1.128 1.335 1.056 1.074 6,127,202 +0.12(+12.26%)
Sep 04, 2009 0.7489 0.9564 0.7309 0.9564 3,201,194 +0.23(+32.50%)
Sep 03, 2009 0.6993 0.7940 0.6857 0.7218 1,668,809 +0.01(+1.27%)
Sep 02, 2009 0.6947 0.7218 0.6316 0.7128 310,321 +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.