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

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 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 (%)
Sep 30, 2009 2.284 2.302 2.004 2.094 870,094 -0.19(-8.30%)
Sep 29, 2009 2.419 2.419 2.239 2.284 657,745 -0.02(-0.78%)
Sep 28, 2009 2.365 2.464 2.185 2.302 1,945,070 +0.15(+7.14%)
Sep 25, 2009 2.176 2.528 2.067 2.148 1,707,800 +0.01(+0.42%)
Sep 24, 2009 2.320 2.437 1.959 2.139 2,283,558 -0.23(-9.54%)
Sep 23, 2009 2.528 2.735 2.320 2.365 2,129,161 -0.31(-11.49%)
Sep 22, 2009 3.033 3.033 2.321 2.672 4,585,521 +0.01(+0.34%)
Sep 21, 2009 2.194 3.223 2.076 2.663 8,493,080 +0.27(+11.32%)
Sep 18, 2009 1.796 2.392 1.679 2.392 4,712,001 +0.77(+47.22%)
Sep 17, 2009 1.589 1.706 1.499 1.625 1,631,853 +0.21(+14.66%)
Sep 16, 2009 1.282 1.625 1.282 1.417 2,275,130 +0.17(+13.76%)
Sep 15, 2009 1.119 1.282 1.119 1.246 1,880,217 +0.12(+10.40%)
Sep 14, 2009 1.137 1.137 1.038 1.128 698,947 +0.02(+1.63%)
Sep 11, 2009 0.9479 1.146 0.9479 1.110 1,201,921 +0.15(+16.05%)
Sep 10, 2009 1.002 1.002 0.9027 0.9568 1,272,845 -0.03(-2.85%)
Sep 09, 2009 1.119 1.119 0.9659 0.9849 1,481,720 -0.09(-8.32%)
Sep 08, 2009 1.128 1.336 1.056 1.074 6,124,089 +0.12(+12.26%)
Sep 04, 2009 0.7493 0.9569 0.7313 0.9569 3,199,567 +0.23(+32.50%)
Sep 03, 2009 0.6996 0.7944 0.6861 0.7222 1,667,962 +0.01(+1.27%)
Sep 02, 2009 0.6951 0.7222 0.6319 0.7131 310,163 +0.00(+0.00%)
Sep 01, 2009 0.6680 0.7763 0.6138 0.7131 922,781 +0.05(+8.22%)
Aug 31, 2009 0.6951 0.6951 0.6322 0.6590 504,315 -0.03(-3.95%)
Aug 28, 2009 0.8305 0.8395 0.6427 0.6861 1,433,650 -0.09(-11.63%)
Aug 27, 2009 0.9027 0.9117 0.6861 0.7763 2,503,653 -0.09(-10.42%)
Aug 26, 2009 0.6501 1.029 0.6409 0.8666 11,225,676 +0.23(+37.14%)
Aug 25, 2009 0.4243 0.6751 0.4243 0.6319 2,874,507 +0.21(+48.94%)
Aug 24, 2009 0.4152 0.4333 0.3882 0.4243 1,043,739 +0.03(+6.82%)
Aug 21, 2009 0.4017 0.4152 0.3972 0.3972 173,465 +0.00(+0.00%)
Aug 20, 2009 0.4152 0.4243 0.3972 0.3972 751,625 -0.03(-6.38%)
Aug 19, 2009 0.4152 0.4423 0.3999 0.4243 265,066 +0.00(+0.00%)
Aug 18, 2009 0.4333 0.4333 0.4062 0.4243 90,881 +0.00(+0.00%)
Aug 17, 2009 0.4152 0.4423 0.3972 0.4243 315,165 +0.01(+2.17%)
Aug 14, 2009 0.4062 0.4423 0.3973 0.4152 592,321 +0.01(+2.22%)
Aug 13, 2009 0.4333 0.4514 0.3959 0.4062 523,082 -0.03(-6.27%)
Aug 12, 2009 0.4333 0.4514 0.4247 0.4334 255,658 +0.01(+2.15%)
Aug 11, 2009 0.4514 0.4604 0.4243 0.4243 917,327 -0.03(-6.00%)
Aug 10, 2009 0.4503 0.4514 0.4152 0.4514 243,131 +0.04(+8.70%)
Aug 07, 2009 0.4604 0.4694 0.3611 0.4152 588,919 -0.05(-9.80%)
Aug 06, 2009 0.4604 0.4604 0.4423 0.4604 1,453,706 +0.02(+4.08%)
Aug 05, 2009 0.4514 0.4604 0.4423 0.4423 860,797 +0.01(+2.08%)
Aug 04, 2009 0.4423 0.4775 0.4333 0.4333 295,171 +0.01(+2.13%)
Aug 03, 2009 0.4514 0.4875 0.4152 0.4243 478,219 -0.02(-4.08%)
Jul 31, 2009 0.4333 0.4875 0.3972 0.4423 474,688 +0.03(+6.52%)
Jul 30, 2009 0.4694 0.4875 0.4075 0.4152 312,827 -0.05(-11.54%)
Jul 29, 2009 0.4875 0.4965 0.4694 0.4694 92,541 -0.01(-1.89%)
Jul 28, 2009 0.4694 0.5255 0.4514 0.4784 346,234 +0.01(+2.91%)
Jul 27, 2009 0.4101 0.4784 0.4062 0.4649 518,565 +0.08(+19.77%)
Jul 24, 2009 0.4243 0.4243 0.3791 0.3882 243 -0.02(-4.44%)
Jul 23, 2009 0.4135 0.4423 0.3882 0.4062 234,372 +0.02(+4.65%)
Jul 22, 2009 0.4423 0.4423 0.3448 0.3882 167,621 +0.00(+0.00%)
Jul 21, 2009 0.3430 0.4152 0.3430 0.3882 71,961 +0.03(+7.50%)
Jul 20, 2009 0.3430 0.3791 0.3430 0.3611 84,757 +0.02(+5.26%)
Jul 17, 2009 0.3882 0.4062 0.3430 0.3430 115,563 -0.01(-2.56%)
Jul 16, 2009 0.4152 0.4243 0.3521 0.3521 243,300 -0.05(-13.33%)
Jul 15, 2009 0.4062 0.4423 0.3976 0.4062 267,136 -0.01(-2.17%)
Jul 14, 2009 0.3882 0.4153 0.3882 0.4152 75,815 +0.03(+6.98%)
Jul 13, 2009 0.3794 0.4062 0.3793 0.3882 97,265 +0.01(+2.38%)
Jul 10, 2009 0.3791 0.3972 0.3791 0.3791 86,969 +0.00(+0.00%)
Jul 09, 2009 0.3882 0.3972 0.3791 0.3791 148,658 -0.01(-2.33%)
Jul 08, 2009 0.4152 0.4152 0.3882 0.3882 96,431 -0.02(-4.44%)
Jul 07, 2009 0.4333 0.4514 0.4062 0.4062 211,622 -0.02(-4.26%)
Jul 06, 2009 0.4514 0.4514 0.4243 0.4243 126,490 -0.04(-7.84%)
Jul 02, 2009 0.4333 0.4965 0.4333 0.4604 217,933 +0.00(+0.00%)
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.