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 (%)
Feb 29, 2008 5.341 5.459 5.206 5.233 609,637 -0.18(-3.33%)
Feb 28, 2008 5.414 5.513 5.269 5.414 679,074 -0.04(-0.66%)
Feb 27, 2008 5.305 5.450 5.260 5.450 601,380 +0.08(+1.51%)
Feb 26, 2008 5.432 5.567 5.215 5.368 544,301 -0.09(-1.65%)
Feb 25, 2008 5.098 5.468 4.953 5.459 572,896 +0.37(+7.27%)
Feb 22, 2008 5.233 5.341 4.962 5.089 394,879 -0.17(-3.26%)
Feb 21, 2008 5.188 5.522 5.107 5.260 422,163 +0.14(+2.82%)
Feb 20, 2008 5.486 5.549 5.044 5.116 369,074 -0.37(-6.74%)
Feb 19, 2008 5.414 5.693 5.323 5.486 190,854 +0.14(+2.53%)
Feb 18, 2008 5.549 5.567 5.278 5.350 0 +0.00(+0.00%)
Feb 15, 2008 5.549 5.567 5.278 5.350 385,810 -0.25(-4.51%)
Feb 14, 2008 5.802 5.829 5.522 5.603 327,401 -0.17(-2.97%)
Feb 13, 2008 5.892 6.063 5.711 5.774 211,912 -0.04(-0.62%)
Feb 12, 2008 5.883 5.928 5.747 5.811 177,111 -0.03(-0.46%)
Feb 11, 2008 5.910 5.955 5.765 5.838 215,127 -0.05(-0.92%)
Feb 08, 2008 6.235 6.235 5.865 5.892 254,384 -0.34(-5.50%)
Feb 07, 2008 6.108 6.289 6.072 6.235 150,511 +0.11(+1.77%)
Feb 06, 2008 6.235 6.442 6.099 6.126 197,548 -0.03(-0.44%)
Feb 05, 2008 6.496 6.550 6.126 6.153 218,452 -0.51(-7.71%)
Feb 04, 2008 6.848 6.866 6.505 6.668 171,347 -0.23(-3.27%)
Feb 01, 2008 6.938 6.974 6.298 6.893 417,840 +0.08(+1.19%)
Jan 31, 2008 6.496 6.929 6.415 6.812 259,349 +0.25(+3.85%)
Jan 30, 2008 6.821 6.947 6.559 6.559 198,612 -0.34(-4.97%)
Jan 29, 2008 7.119 7.137 6.713 6.902 95,205 -0.19(-2.67%)
Jan 28, 2008 7.083 7.173 6.866 7.092 213,016 -0.02(-0.25%)
Jan 25, 2008 7.182 7.344 6.830 7.110 225,212 +0.05(+0.77%)
Jan 24, 2008 7.038 7.137 6.722 7.056 361,205 -0.05(-0.76%)
Jan 23, 2008 6.108 7.155 5.865 7.110 417,090 +0.84(+13.38%)
Jan 22, 2008 6.135 6.740 6.135 6.271 165,169 -0.12(-1.84%)
Jan 21, 2008 6.433 6.541 6.108 6.388 0 +0.00(+0.00%)
Jan 18, 2008 6.433 6.541 6.108 6.388 217,565 -0.15(-2.34%)
Jan 17, 2008 6.713 6.812 6.325 6.541 256,310 -0.12(-1.76%)
Jan 16, 2008 6.397 7.101 6.397 6.659 279,964 +0.26(+4.09%)
Jan 15, 2008 6.208 6.532 6.072 6.397 223,882 +0.13(+2.01%)
Jan 14, 2008 6.199 6.415 6.045 6.271 227,983 +0.07(+1.16%)
Jan 11, 2008 6.496 6.623 6.199 6.199 173,342 -0.33(-5.11%)
Jan 10, 2008 6.334 6.650 6.126 6.532 212,577 +0.14(+2.12%)
Jan 09, 2008 6.108 6.451 6.099 6.397 229,313 +0.23(+3.66%)
Jan 08, 2008 6.514 6.641 6.135 6.171 250,482 -0.32(-5.00%)
Jan 07, 2008 6.686 6.695 6.280 6.496 332,610 -0.14(-2.17%)
Jan 04, 2008 6.568 6.677 6.334 6.641 413,407 +0.00(+0.00%)
Jan 03, 2008 6.803 6.821 6.641 6.641 164,033 -0.08(-1.21%)
Jan 02, 2008 7.236 7.444 6.713 6.722 538,981 -0.51(-7.11%)
Jan 01, 2008 7.344 7.498 7.128 7.236 0 +0.00(+0.00%)
Dec 31, 2007 7.344 7.498 7.128 7.236 237,864 -0.16(-2.20%)
Dec 28, 2007 7.588 7.750 7.362 7.399 186,753 -0.27(-3.53%)
Dec 27, 2007 8.129 8.265 7.633 7.669 156,053 -0.50(-6.08%)
Dec 26, 2007 8.238 8.445 8.012 8.165 174,229 -0.25(-3.00%)
Dec 24, 2007 7.922 8.508 7.922 8.418 83,291 +0.39(+4.83%)
Dec 21, 2007 8.535 8.644 7.976 8.030 775,942 -0.33(-3.99%)
Dec 20, 2007 7.985 8.364 7.814 8.364 216,900 +0.51(+6.43%)
Dec 19, 2007 7.786 7.895 7.651 7.859 181,212 +0.07(+0.93%)
Dec 18, 2007 7.290 7.805 7.101 7.786 192,627 +0.57(+7.87%)
Dec 17, 2007 7.471 7.525 7.218 7.218 152,838 -0.33(-4.42%)
Dec 14, 2007 7.417 7.777 7.245 7.552 146,299 -0.02(-0.24%)
Dec 13, 2007 7.218 7.633 7.182 7.570 207,922 +0.29(+3.97%)
Dec 12, 2007 7.417 7.660 7.191 7.281 159,005 +0.05(+0.75%)
Dec 11, 2007 7.371 7.588 7.047 7.227 361,205 -0.14(-1.96%)
Dec 10, 2007 7.417 7.516 7.299 7.371 127,568 -0.05(-0.61%)
Dec 07, 2007 7.344 7.588 7.173 7.417 149,292 +0.12(+1.61%)
Dec 06, 2007 7.002 7.408 7.002 7.299 519,363 +0.30(+4.25%)
Dec 05, 2007 6.938 7.137 6.596 7.002 539,092 +0.21(+3.05%)
Dec 04, 2007 7.227 7.281 6.767 6.794 418,727 -0.56(-7.61%)
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.