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 (%)
Aug 29, 2008 2.266 2.284 2.203 2.221 202,504 -0.07(-3.15%)
Aug 28, 2008 2.248 2.329 2.176 2.293 152,067 +0.03(+1.20%)
Aug 27, 2008 2.103 2.284 2.076 2.266 131,864 +0.14(+6.81%)
Aug 26, 2008 2.112 2.121 2.076 2.121 83,432 +0.00(+0.00%)
Aug 25, 2008 2.157 2.257 2.103 2.121 95,779 -0.05(-2.08%)
Aug 22, 2008 2.212 2.338 2.157 2.167 197,415 +0.01(+0.42%)
Aug 21, 2008 1.896 2.167 1.896 2.157 172,184 +0.26(+13.81%)
Aug 20, 2008 2.004 2.022 1.896 1.896 206,139 -0.10(-4.98%)
Aug 19, 2008 2.121 2.139 1.986 1.995 157,671 -0.14(-6.75%)
Aug 18, 2008 2.212 2.239 2.121 2.139 264,165 -0.02(-0.84%)
Aug 15, 2008 2.221 2.221 2.148 2.157 0 -0.02(-0.83%)
Aug 14, 2008 2.121 2.212 2.121 2.176 251,764 +0.01(+0.42%)
Aug 13, 2008 2.257 2.329 2.130 2.167 432,015 -0.05(-2.44%)
Aug 12, 2008 2.311 2.347 2.185 2.221 250,941 -0.06(-2.77%)
Aug 11, 2008 2.311 2.392 2.239 2.284 482,448 +0.01(+0.40%)
Aug 08, 2008 2.212 2.284 2.194 2.275 370,889 +0.09(+4.13%)
Aug 07, 2008 2.275 2.275 2.185 2.185 322,568 +0.06(+2.98%)
Aug 06, 2008 2.157 2.257 2.094 2.121 448,039 -0.04(-1.67%)
Aug 05, 2008 2.022 2.212 2.022 2.157 205,987 +0.12(+5.75%)
Aug 04, 2008 2.112 2.112 1.950 2.040 332,055 -0.07(-3.42%)
Aug 01, 2008 2.266 2.266 2.031 2.112 444,136 -0.14(-6.40%)
Jul 31, 2008 2.293 2.356 2.221 2.257 305,338 -0.09(-3.85%)
Jul 30, 2008 2.428 2.473 2.230 2.347 309,193 +0.01(+0.39%)
Jul 29, 2008 2.338 2.401 2.284 2.338 177,637 +0.00(+0.00%)
Jul 28, 2008 2.519 2.519 2.320 2.338 127,665 -0.20(-7.83%)
Jul 25, 2008 2.582 2.690 2.356 2.537 152,487 -0.01(-0.35%)
Jul 24, 2008 2.645 2.798 2.446 2.546 325,954 -0.10(-3.75%)
Jul 23, 2008 2.519 2.789 2.491 2.645 302,400 +0.13(+5.02%)
Jul 22, 2008 2.194 2.519 2.185 2.519 279,779 +0.31(+13.88%)
Jul 21, 2008 2.094 2.239 2.094 2.212 91,849 +0.12(+5.60%)
Jul 18, 2008 2.076 2.239 2.076 2.094 199,496 +0.02(+0.87%)
Jul 17, 2008 2.031 2.148 2.013 2.076 400,966 +0.07(+3.60%)
Jul 16, 2008 2.148 2.157 1.986 2.004 425,128 -0.05(-2.63%)
Jul 15, 2008 2.139 2.185 2.049 2.058 307,514 -0.15(-6.94%)
Jul 14, 2008 2.275 2.365 2.167 2.212 226,728 -0.04(-1.61%)
Jul 11, 2008 2.275 2.329 2.139 2.248 229,255 -0.07(-3.11%)
Jul 10, 2008 2.464 2.537 2.284 2.320 193,483 -0.15(-6.20%)
Jul 09, 2008 2.600 2.672 2.446 2.473 150,824 -0.14(-5.19%)
Jul 08, 2008 2.482 2.744 2.464 2.609 325,530 +0.13(+5.09%)
Jul 07, 2008 2.618 2.672 2.428 2.482 309,038 -0.16(-6.14%)
Jul 04, 2008 2.365 2.717 2.347 2.645 295,879 +0.00(+0.00%)
Jul 03, 2008 2.365 2.717 2.347 2.645 295,879 +0.23(+9.74%)
Jul 02, 2008 2.501 2.609 2.338 2.410 369,692 -0.10(-3.96%)
Jul 01, 2008 2.528 2.564 2.442 2.510 244,434 -0.08(-3.14%)
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%)
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.