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 27, 2009 0.3158 0.3338 0.2977 0.2977 0 -0.02(-5.71%)
Feb 26, 2009 0.3248 0.3519 0.3158 0.3158 104,479 -0.01(-2.78%)
Feb 25, 2009 0.3699 0.3873 0.3158 0.3248 63,125 -0.05(-12.20%)
Feb 24, 2009 0.2887 0.3699 0.2887 0.3699 191,980 +0.08(+28.13%)
Feb 23, 2009 0.3248 0.3338 0.2797 0.2887 373,926 -0.04(-11.11%)
Feb 20, 2009 0.3699 0.3970 0.3158 0.3248 263,469 -0.06(-16.28%)
Feb 19, 2009 0.3970 0.4150 0.3789 0.3880 51,715 +0.00(+0.00%)
Feb 18, 2009 0.3970 0.4232 0.3880 0.3880 82,853 -0.01(-2.27%)
Feb 17, 2009 0.4150 0.4241 0.3970 0.3970 44,725 -0.03(-6.38%)
Feb 13, 2009 0.4602 0.4782 0.4150 0.4241 48,267 -0.05(-9.62%)
Feb 12, 2009 0.4241 0.4782 0.4150 0.4692 301,470 +0.04(+8.33%)
Feb 11, 2009 0.3789 0.4962 0.3789 0.4331 108,537 +0.06(+17.07%)
Feb 10, 2009 0.4602 0.4692 0.3699 0.3699 189,563 -0.09(-19.61%)
Feb 09, 2009 0.4511 0.4872 0.4331 0.4602 323,528 +0.00(+0.00%)
Feb 06, 2009 0.4326 0.4629 0.3970 0.4602 345,655 +0.03(+6.25%)
Feb 05, 2009 0.4085 0.4331 0.4060 0.4331 216,861 +0.01(+2.13%)
Feb 04, 2009 0.4331 0.4421 0.3789 0.4241 243,927 +0.00(+0.00%)
Feb 03, 2009 0.3622 0.4331 0.3609 0.4241 394,711 +0.04(+9.30%)
Feb 02, 2009 0.2977 0.3970 0.2893 0.3880 307,385 +0.09(+30.30%)
Jan 30, 2009 0.3158 0.3519 0.2887 0.2977 0 -0.02(-5.71%)
Jan 29, 2009 0.3338 0.3429 0.3158 0.3158 131,412 -0.02(-5.41%)
Jan 28, 2009 0.3789 0.3789 0.3248 0.3338 161,591 -0.04(-9.76%)
Jan 27, 2009 0.3699 0.3789 0.3564 0.3699 72,115 +0.00(+0.00%)
Jan 26, 2009 0.3789 0.3880 0.3429 0.3699 105,155 +0.04(+10.81%)
Jan 23, 2009 0.2826 0.3699 0.2826 0.3338 159,150 +0.03(+8.82%)
Jan 22, 2009 0.3609 0.4331 0.3068 0.3068 362,691 -0.06(-17.07%)
Jan 21, 2009 0.3789 0.3880 0.3609 0.3699 145,907 +0.00(+0.00%)
Jan 20, 2009 0.4159 0.4159 0.3699 0.3699 155,266 -0.05(-10.87%)
Jan 16, 2009 0.4421 0.4421 0.4060 0.4150 142,833 +0.00(+0.00%)
Jan 15, 2009 0.4150 0.4421 0.4060 0.4150 125,535 +0.01(+2.22%)
Jan 14, 2009 0.4060 0.4602 0.3735 0.4060 254,155 -0.02(-4.26%)
Jan 13, 2009 0.4421 0.4602 0.4150 0.4241 81,839 -0.01(-2.08%)
Jan 12, 2009 0.4060 0.4692 0.3970 0.4331 273,081 +0.03(+6.67%)
Jan 09, 2009 0.3970 0.4060 0.3609 0.4060 295,751 +0.01(+2.27%)
Jan 08, 2009 0.3609 0.4060 0.3609 0.3970 246,275 +0.03(+7.32%)
Jan 07, 2009 0.3699 0.3880 0.3699 0.3699 160,888 -0.01(-2.38%)
Jan 06, 2009 0.3970 0.3970 0.3609 0.3789 193,808 -0.01(-2.33%)
Jan 05, 2009 0.3970 0.3992 0.3699 0.3880 325,165 +0.00(+0.00%)
Jan 02, 2009 0.3609 0.3970 0.3429 0.3880 0 +0.03(+7.50%)
Jan 01, 2009 0.3429 0.3699 0.3428 0.3609 0 +0.00(+0.00%)
Dec 31, 2008 0.3429 0.3699 0.3428 0.3609 679,926 +0.03(+8.11%)
Dec 30, 2008 0.3438 0.3699 0.3338 0.3338 691,041 -0.01(-2.63%)
Dec 29, 2008 0.3699 0.3789 0.3248 0.3429 761,555 -0.03(-7.32%)
Dec 26, 2008 0.3609 0.3970 0.3609 0.3699 152,454 +0.00(+0.00%)
Dec 24, 2008 0.3699 0.3880 0.3606 0.3699 102,650 +0.00(+0.00%)
Dec 23, 2008 0.3970 0.3970 0.3609 0.3699 210,258 -0.02(-4.65%)
Dec 22, 2008 0.3699 0.3880 0.3519 0.3880 391,307 +0.02(+4.88%)
Dec 19, 2008 0.3970 0.4060 0.3699 0.3699 407,545 -0.01(-2.38%)
Dec 18, 2008 0.4150 0.4421 0.3699 0.3789 434,659 +0.00(+0.00%)
Dec 17, 2008 0.3880 0.4241 0.3699 0.3789 245,076 -0.06(-14.29%)
Dec 16, 2008 0.3519 0.4692 0.3158 0.4421 390,000 +0.09(+25.64%)
Dec 15, 2008 0.3609 0.4150 0.3519 0.3519 213,075 -0.05(-13.33%)
Dec 12, 2008 0.3609 0.4150 0.3158 0.4060 233,125 +0.04(+9.76%)
Dec 11, 2008 0.4689 0.4689 0.3609 0.3699 280,981 -0.10(-21.15%)
Dec 10, 2008 0.3609 0.4692 0.3519 0.4692 229,574 +0.12(+33.33%)
Dec 09, 2008 0.4511 0.4782 0.2717 0.3519 507,591 -0.10(-22.00%)
Dec 08, 2008 0.4060 0.4511 0.3880 0.4511 197,758 +0.06(+16.28%)
Dec 05, 2008 0.3880 0.4421 0.3519 0.3880 183,128 +0.00(+0.00%)
Dec 04, 2008 0.3970 0.4421 0.3789 0.3880 214,707 -0.01(-2.27%)
Dec 03, 2008 0.4250 0.4962 0.3699 0.3970 467,927 -0.08(-16.98%)
Dec 02, 2008 0.3880 0.4871 0.3699 0.4782 244,587 +0.11(+29.27%)
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.