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 (%)
May 29, 2009 0.6680 0.6680 0.5958 0.6138 159,464 -0.05(-8.11%)
May 28, 2009 0.6409 0.6680 0.6193 0.6680 170,035 +0.03(+4.23%)
May 27, 2009 0.6500 0.6680 0.6229 0.6409 122,253 -0.02(-2.74%)
May 26, 2009 0.5687 0.6590 0.5687 0.6590 231,043 +0.06(+10.61%)
May 22, 2009 0.6707 0.6707 0.4965 0.5958 336,532 -0.07(-10.81%)
May 21, 2009 0.7222 0.7222 0.6680 0.6680 128,913 -0.05(-7.50%)
May 20, 2009 0.7402 0.7402 0.6862 0.7222 359,302 -0.02(-2.44%)
May 19, 2009 0.6898 0.7402 0.6898 0.7402 421,100 +0.02(+2.50%)
May 18, 2009 0.6861 0.7222 0.5868 0.7222 216,584 +0.05(+6.67%)
May 15, 2009 0.6761 0.6951 0.6380 0.6770 1,099,669 +0.00(+0.00%)
May 14, 2009 0.6409 0.6951 0.6319 0.6770 652,633 +0.04(+5.63%)
May 13, 2009 0.6500 0.6771 0.6229 0.6409 197,146 -0.06(-8.97%)
May 12, 2009 0.7222 0.7222 0.6138 0.7041 158,099 -0.01(-1.27%)
May 11, 2009 0.7673 0.7673 0.6861 0.7131 207,961 -0.03(-3.66%)
May 08, 2009 0.7583 0.7763 0.6233 0.7402 496,225 +0.00(+0.00%)
May 07, 2009 0.7493 0.7673 0.6951 0.7402 375,136 +0.01(+1.23%)
May 06, 2009 0.6319 0.7312 0.6319 0.7312 581,021 +0.08(+12.50%)
May 05, 2009 0.7673 0.7763 0.6184 0.6500 341,026 -0.10(-13.25%)
May 04, 2009 0.7312 0.7493 0.7222 0.7493 488,383 -0.06(-7.78%)
May 01, 2009 0.6590 0.8305 0.6590 0.8124 725,330 +0.20(+32.35%)
Apr 30, 2009 0.5164 0.6500 0.5055 0.6138 700,168 +0.10(+19.30%)
Apr 29, 2009 0.4784 0.5145 0.4694 0.5145 983,618 +0.05(+9.62%)
Apr 28, 2009 0.4875 0.5055 0.4694 0.4694 795,779 -0.03(-5.45%)
Apr 27, 2009 0.5235 0.5235 0.4875 0.4965 132,476 -0.01(-1.79%)
Apr 24, 2009 0.4793 0.5145 0.4784 0.5055 222,981 +0.04(+7.69%)
Apr 23, 2009 0.4333 0.4875 0.4333 0.4694 108,442 -0.01(-1.89%)
Apr 22, 2009 0.4604 0.4965 0.4516 0.4784 204,040 -0.01(-1.85%)
Apr 21, 2009 0.4604 0.4875 0.4333 0.4875 153,229 +0.02(+3.85%)
Apr 20, 2009 0.4446 0.5055 0.4152 0.4694 569,874 +0.05(+10.64%)
Apr 17, 2009 0.4514 0.4604 0.4243 0.4243 369,179 -0.03(-6.00%)
Apr 16, 2009 0.4243 0.4514 0.4062 0.4514 223,744 +0.04(+8.70%)
Apr 15, 2009 0.3791 0.4243 0.3791 0.4152 109,931 +0.04(+9.52%)
Apr 14, 2009 0.3882 0.4333 0.3791 0.3791 118,399 -0.03(-6.67%)
Apr 13, 2009 0.4014 0.4694 0.3883 0.4062 259,838 -0.03(-6.25%)
Apr 09, 2009 0.4573 0.4573 0.4198 0.4333 200,881 +0.01(+2.13%)
Apr 08, 2009 0.3953 0.4243 0.3953 0.4243 152,035 +0.05(+14.63%)
Apr 07, 2009 0.3972 0.4243 0.3701 0.3701 164,805 -0.04(-8.89%)
Apr 06, 2009 0.4152 0.4243 0.3791 0.4062 203,701 -0.01(-2.17%)
Apr 03, 2009 0.3683 0.4243 0.3521 0.4152 866,860 +0.02(+4.55%)
Apr 02, 2009 0.3250 0.3972 0.3250 0.3972 172,752 +0.08(+25.71%)
Apr 01, 2009 0.3027 0.3340 0.2889 0.3160 163,176 +0.03(+9.38%)
Mar 31, 2009 0.3521 0.3611 0.2889 0.2889 238,766 -0.05(-13.51%)
Mar 30, 2009 0.3521 0.3791 0.3250 0.3340 194,795 -0.06(-15.91%)
Mar 26, 2009 0.3701 0.3972 0.3614 0.3972 109,870 +0.03(+7.32%)
Mar 25, 2009 0.3611 0.3882 0.3521 0.3701 96,987 +0.02(+5.13%)
Mar 24, 2009 0.3882 0.3882 0.3430 0.3521 106,021 -0.05(-11.36%)
Mar 23, 2009 0.3791 0.3972 0.3540 0.3972 182,626 +0.00(+0.00%)
Mar 20, 2009 0.3882 0.3972 0.3430 0.3972 373,092 +0.03(+7.32%)
Mar 19, 2009 0.4423 0.4423 0.3521 0.3701 166,719 +0.00(+0.00%)
Mar 18, 2009 0.3295 0.3701 0.3160 0.3701 151,979 -0.01(-2.38%)
Mar 17, 2009 0.3701 0.3791 0.3521 0.3791 88,480 +0.02(+5.00%)
Mar 16, 2009 0.3882 0.3972 0.3277 0.3611 433,384 -0.01(-2.44%)
Mar 13, 2009 0.4243 0.4243 0.3430 0.3701 0 +0.00(+0.00%)
Mar 12, 2009 0.3521 0.3701 0.3430 0.3701 103,810 +0.02(+5.13%)
Mar 11, 2009 0.3611 0.3701 0.3160 0.3521 103,175 -0.01(-2.50%)
Mar 10, 2009 0.3430 0.3791 0.3250 0.3611 126,507 +0.04(+11.11%)
Mar 09, 2009 0.3160 0.3521 0.3160 0.3250 97,316 -0.02(-5.26%)
Mar 06, 2009 0.2979 0.3521 0.2889 0.3430 0 +0.03(+8.57%)
Mar 05, 2009 0.3430 0.3521 0.2889 0.3160 46,401 -0.04(-10.26%)
Mar 04, 2009 0.3160 0.3521 0.2528 0.3521 342,242 +0.09(+34.48%)
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.