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 (%)
Jun 30, 2008 2.771 3.006 2.591 2.591 287,284 -0.08(-3.04%)
Jun 27, 2008 2.519 2.726 2.410 2.672 789,136 +0.15(+6.09%)
Jun 26, 2008 2.735 2.780 2.519 2.519 270,926 -0.28(-10.00%)
Jun 25, 2008 2.798 2.880 2.735 2.798 234,743 +0.00(+0.00%)
Jun 24, 2008 2.925 2.961 2.798 2.798 185,538 -0.14(-4.62%)
Jun 23, 2008 2.961 3.051 2.925 2.934 221,906 -0.05(-1.81%)
Jun 20, 2008 3.078 3.078 2.952 2.988 369,724 -0.10(-3.22%)
Jun 19, 2008 3.087 3.196 3.033 3.087 287,423 +0.01(+0.29%)
Jun 18, 2008 3.322 3.340 3.060 3.078 278,050 -0.19(-5.80%)
Jun 17, 2008 3.268 3.376 3.250 3.268 261,843 +0.00(+0.00%)
Jun 16, 2008 3.313 3.349 3.250 3.268 159,407 -0.07(-2.16%)
Jun 13, 2008 3.367 3.466 3.322 3.340 199,010 +0.02(+0.54%)
Jun 12, 2008 3.304 3.602 3.286 3.322 255,868 +0.05(+1.38%)
Jun 11, 2008 3.512 3.566 3.277 3.277 312,018 -0.24(-6.92%)
Jun 10, 2008 3.358 3.539 3.268 3.521 256,657 +0.23(+7.14%)
Jun 09, 2008 3.430 3.466 3.268 3.286 170,440 -0.14(-4.21%)
Jun 06, 2008 3.331 3.638 3.322 3.430 224,912 +0.05(+1.60%)
Jun 05, 2008 3.268 3.448 3.259 3.376 394,462 +0.12(+3.60%)
Jun 04, 2008 3.430 3.430 3.259 3.259 232,865 -0.15(-4.50%)
Jun 03, 2008 3.457 3.457 3.340 3.412 310,150 -0.01(-0.26%)
Jun 02, 2008 3.629 3.629 3.421 3.421 326,974 -0.21(-5.72%)
May 30, 2008 3.638 3.710 3.521 3.629 310,734 -0.02(-0.49%)
May 29, 2008 3.575 3.692 3.557 3.647 167,145 +0.05(+1.51%)
May 28, 2008 3.737 3.737 3.530 3.593 338,085 -0.12(-3.16%)
May 27, 2008 3.638 3.755 3.584 3.710 173,294 +0.09(+2.49%)
May 26, 2008 3.548 3.674 3.475 3.620 0 +0.00(+0.00%)
May 23, 2008 3.548 3.674 3.475 3.620 219,076 +0.05(+1.26%)
May 22, 2008 3.421 3.611 3.394 3.575 164,650 +0.16(+4.76%)
May 21, 2008 3.629 3.629 3.394 3.412 314,056 -0.21(-5.74%)
May 20, 2008 3.656 3.728 3.557 3.620 227,295 -0.06(-1.72%)
May 19, 2008 3.728 3.755 3.602 3.683 408,040 -0.04(-0.97%)
May 16, 2008 3.737 3.737 3.620 3.719 202,400 +0.03(+0.73%)
May 15, 2008 3.674 3.773 3.593 3.692 148,269 +0.01(+0.25%)
May 14, 2008 3.773 3.791 3.656 3.683 147,566 -0.09(-2.39%)
May 13, 2008 3.882 3.882 3.647 3.773 237,358 -0.11(-2.79%)
May 12, 2008 3.566 3.882 3.539 3.882 373,202 +0.32(+8.86%)
May 09, 2008 3.746 3.837 3.530 3.566 275,891 -0.10(-2.71%)
May 08, 2008 3.791 3.791 3.575 3.665 316,390 -0.14(-3.56%)
May 07, 2008 4.207 4.225 3.791 3.800 330,222 -0.40(-9.46%)
May 06, 2008 4.008 4.252 3.936 4.198 219,221 +0.23(+5.68%)
May 05, 2008 4.017 4.143 3.900 3.972 188,122 -0.11(-2.65%)
May 02, 2008 4.252 4.252 4.080 4.080 215,833 -0.13(-3.00%)
May 01, 2008 4.234 4.252 4.134 4.207 247,867 -0.04(-0.85%)
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%)
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.