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%)
Streaming Delayed Price Updated: 2:22 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 (%)
Apr 30, 2008 4.116 4.333 4.089 4.243 341,121 +0.14(+3.52%)
Apr 29, 2008 4.216 4.270 4.053 4.098 293,754 -0.13(-2.99%)
Apr 28, 2008 4.351 4.405 4.225 4.225 170,071 -0.15(-3.51%)
Apr 25, 2008 4.514 4.577 4.288 4.378 226,610 -0.10(-2.22%)
Apr 24, 2008 4.324 4.514 4.216 4.477 281,736 +0.17(+3.98%)
Apr 23, 2008 4.396 4.396 4.243 4.306 183,932 -0.08(-1.85%)
Apr 22, 2008 4.559 4.559 4.342 4.387 215,530 -0.21(-4.52%)
Apr 21, 2008 4.784 4.893 4.568 4.595 299,983 -0.25(-5.21%)
Apr 18, 2008 5.028 5.082 4.830 4.848 352,989 -0.08(-1.65%)
Apr 17, 2008 4.848 5.082 4.775 4.929 261,976 +0.05(+1.11%)
Apr 16, 2008 4.857 4.920 4.703 4.875 263,593 +0.06(+1.31%)
Apr 15, 2008 4.920 4.956 4.631 4.811 204,916 -0.06(-1.30%)
Apr 14, 2008 4.550 4.947 4.396 4.875 367,600 +0.32(+6.93%)
Apr 11, 2008 4.802 4.839 4.496 4.559 190,314 -0.28(-5.78%)
Apr 10, 2008 4.965 5.064 4.802 4.839 117,534 -0.16(-3.25%)
Apr 09, 2008 4.956 5.100 4.866 5.001 204,937 +0.06(+1.28%)
Apr 08, 2008 5.064 5.118 4.884 4.938 173,919 -0.19(-3.70%)
Apr 07, 2008 5.145 5.155 4.857 5.127 186,105 +0.01(+0.18%)
Apr 04, 2008 5.191 5.353 5.082 5.118 143,773 -0.09(-1.73%)
Apr 03, 2008 5.245 5.308 5.055 5.209 173,476 -0.08(-1.54%)
Apr 02, 2008 5.353 5.416 5.001 5.290 291,564 -0.13(-2.33%)
Apr 01, 2008 5.245 5.461 5.118 5.416 434,355 +0.28(+5.45%)
Mar 31, 2008 4.911 5.155 4.875 5.136 251,906 +0.23(+4.60%)
Mar 28, 2008 5.308 5.308 4.884 4.911 151,431 -0.38(-7.17%)
Mar 27, 2008 5.434 5.489 5.272 5.290 130,384 -0.12(-2.17%)
Mar 26, 2008 5.516 5.570 5.218 5.407 215,793 -0.17(-3.07%)
Mar 25, 2008 5.804 5.886 5.534 5.579 217,454 -0.30(-5.07%)
Mar 24, 2008 5.452 5.976 5.317 5.877 551,668 +0.49(+9.05%)
Mar 21, 2008 5.118 5.687 5.118 5.389 1,277,829 +0.00(+0.00%)
Mar 20, 2008 5.118 5.687 5.118 5.389 1,277,829 +0.12(+2.23%)
Mar 19, 2008 5.272 5.696 5.127 5.272 645,624 -0.05(-0.85%)
Mar 18, 2008 4.730 5.434 4.622 5.317 493,953 +0.70(+15.26%)
Mar 17, 2008 4.423 4.766 4.360 4.613 230,656 +0.08(+1.79%)
Mar 14, 2008 4.559 4.848 4.261 4.532 395,694 -0.03(-0.59%)
Mar 13, 2008 4.423 4.613 4.306 4.559 683,382 +0.10(+2.23%)
Mar 12, 2008 4.523 4.604 4.423 4.459 440,470 -0.02(-0.40%)
Mar 11, 2008 4.577 4.802 4.459 4.477 440,005 +0.04(+0.81%)
Mar 10, 2008 4.505 4.586 4.432 4.441 211,472 -0.04(-0.81%)
Mar 07, 2008 4.496 4.622 4.234 4.477 811,550 -0.08(-1.78%)
Mar 06, 2008 5.055 5.118 4.549 4.559 511,124 -0.49(-9.66%)
Mar 05, 2008 5.317 5.317 4.992 5.046 448,092 -0.27(-5.09%)
Mar 04, 2008 5.290 5.470 5.019 5.317 1,334,355 -0.04(-0.67%)
Mar 03, 2008 5.227 5.434 5.091 5.353 942,045 +0.12(+2.24%)
Feb 29, 2008 5.344 5.461 5.209 5.236 609,327 -0.18(-3.33%)
Feb 28, 2008 5.416 5.516 5.272 5.416 678,729 -0.04(-0.66%)
Feb 27, 2008 5.308 5.452 5.263 5.452 601,074 +0.08(+1.51%)
Feb 26, 2008 5.434 5.570 5.218 5.371 544,024 -0.09(-1.65%)
Feb 25, 2008 5.100 5.470 4.956 5.461 572,605 +0.37(+7.27%)
Feb 22, 2008 5.236 5.344 4.965 5.091 394,678 -0.17(-3.26%)
Feb 21, 2008 5.191 5.525 5.109 5.263 421,948 +0.14(+2.82%)
Feb 20, 2008 5.489 5.552 5.046 5.118 368,886 -0.37(-6.74%)
Feb 19, 2008 5.416 5.696 5.326 5.489 190,757 +0.14(+2.53%)
Feb 18, 2008 5.552 5.570 5.281 5.353 0 +0.00(+0.00%)
Feb 15, 2008 5.552 5.570 5.281 5.353 385,614 -0.25(-4.51%)
Feb 14, 2008 5.804 5.832 5.525 5.606 327,234 -0.17(-2.97%)
Feb 13, 2008 5.895 6.066 5.714 5.777 211,805 -0.04(-0.62%)
Feb 12, 2008 5.886 5.931 5.750 5.813 177,021 -0.03(-0.46%)
Feb 11, 2008 5.913 5.958 5.768 5.841 215,017 -0.05(-0.92%)
Feb 08, 2008 6.238 6.238 5.868 5.895 254,254 -0.34(-5.50%)
Feb 07, 2008 6.111 6.292 6.075 6.238 150,434 +0.11(+1.77%)
Feb 06, 2008 6.238 6.445 6.102 6.129 197,448 -0.03(-0.44%)
Feb 05, 2008 6.500 6.554 6.129 6.157 218,341 -0.51(-7.71%)
Feb 04, 2008 6.852 6.870 6.509 6.671 171,260 -0.23(-3.27%)
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.