Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

4.875 -0.235 (-4.60%)
Streaming Delayed Price Updated: 2:01 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, 2009 0.4514 0.4604 0.4333 0.4423 123,020 -0.01(-2.00%)
Jun 29, 2009 0.4514 0.4784 0.4423 0.4514 427,997 +0.02(+4.17%)
Jun 26, 2009 0.5507 0.5868 0.4333 0.4333 4,531,403 -0.13(-22.58%)
Jun 25, 2009 0.5692 0.5777 0.5416 0.5597 178,501 -0.02(-3.12%)
Jun 24, 2009 0.6048 0.6138 0.5687 0.5777 213,438 -0.02(-3.03%)
Jun 23, 2009 0.5868 0.5958 0.5868 0.5958 114,033 +0.01(+1.54%)
Jun 22, 2009 0.6364 0.6409 0.5777 0.5868 227,527 -0.05(-8.45%)
Jun 19, 2009 0.6409 0.6409 0.6148 0.6409 218,923 +0.01(+1.43%)
Jun 18, 2009 0.6319 0.6319 0.6138 0.6319 33,704 -0.01(-1.41%)
Jun 17, 2009 0.6319 0.6409 0.5868 0.6409 180,884 +0.01(+1.43%)
Jun 16, 2009 0.6319 0.6590 0.6231 0.6319 136,907 -0.01(-1.41%)
Jun 15, 2009 0.6229 0.6500 0.6229 0.6409 262,095 +0.00(+0.00%)
Jun 12, 2009 0.6048 0.6409 0.6048 0.6409 397,417 +0.02(+2.90%)
Jun 11, 2009 0.6229 0.6229 0.5958 0.6229 189,015 +0.01(+1.47%)
Jun 10, 2009 0.6048 0.6229 0.5823 0.6138 256,867 +0.03(+4.62%)
Jun 09, 2009 0.6319 0.6319 0.5777 0.5868 258,070 -0.04(-5.80%)
Jun 08, 2009 0.6231 0.6409 0.5968 0.6229 397,544 -0.01(-1.43%)
Jun 05, 2009 0.6319 0.6319 0.6048 0.6319 128,948 +0.00(+0.00%)
Jun 04, 2009 0.6319 0.6319 0.5958 0.6319 108,762 +0.01(+1.45%)
Jun 03, 2009 0.6319 0.6319 0.6048 0.6229 227,240 -0.01(-1.43%)
Jun 02, 2009 0.6400 0.6409 0.6048 0.6319 137,241 -0.01(-1.41%)
Jun 01, 2009 0.6138 0.6409 0.5868 0.6409 365,749 +0.03(+4.41%)
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%)
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.