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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Nov 28, 2008 0.4032 0.5407 0.4032 0.5407 393,831 +0.14(+34.09%)
Nov 26, 2008 0.3207 0.4032 0.2749 0.4032 385,577 +0.13(+46.67%)
Nov 25, 2008 0.2932 0.3391 0.2383 0.2749 1,042,577 -0.03(-9.09%)
Nov 24, 2008 0.2566 0.3207 0.2474 0.3024 511,573 +0.05(+17.86%)
Nov 21, 2008 0.1833 0.2566 0.1833 0.2566 1,329,543 +0.09(+55.56%)
Nov 20, 2008 0.2016 0.2383 0.1649 0.1649 1,093,211 -0.05(-21.74%)
Nov 19, 2008 0.2474 0.2474 0.2108 0.2108 1,196,943 -0.02(-8.00%)
Nov 18, 2008 0.2291 0.2383 0.2108 0.2291 725,401 +0.03(+13.64%)
Nov 17, 2008 0.1924 0.3299 0.1924 0.2016 1,655,063 +0.03(+15.79%)
Nov 14, 2008 0.3391 0.3391 0.1741 0.1741 3,182,237 -0.04(-17.39%)
Nov 13, 2008 0.1649 0.3666 0.1466 0.2108 2,012,960 +0.05(+27.78%)
Nov 12, 2008 0.2291 0.2566 0.1558 0.1649 1,632,687 -0.05(-25.00%)
Nov 11, 2008 0.4032 0.4032 0.2199 0.2199 1,014,859 -0.14(-38.46%)
Nov 10, 2008 0.4124 0.4674 0.3574 0.3574 1,160,323 -0.24(-40.00%)
Nov 07, 2008 0.4399 0.5956 0.3940 0.5956 176,454 +0.16(+38.30%)
Nov 06, 2008 0.4811 0.4948 0.4124 0.4307 184,430 -0.02(-4.08%)
Nov 05, 2008 0.5040 0.5865 0.4399 0.4490 254,346 -0.05(-10.91%)
Nov 04, 2008 0.5865 0.5865 0.4765 0.5040 191,861 -0.02(-3.51%)
Nov 03, 2008 0.4674 0.6873 0.4592 0.5223 253,008 +0.02(+3.64%)
Oct 31, 2008 0.5498 0.6598 0.4582 0.5040 420,647 -0.05(-8.33%)
Oct 30, 2008 0.5315 0.5498 0.4674 0.5498 280,076 +0.11(+25.00%)
Oct 29, 2008 0.5040 0.7606 0.4215 0.4399 311,113 +0.02(+4.35%)
Oct 28, 2008 0.4125 0.4399 0.3849 0.4215 272,859 +0.05(+12.20%)
Oct 27, 2008 0.4582 0.4765 0.3757 0.3757 178,554 -0.06(-14.58%)
Oct 24, 2008 0.4032 0.4948 0.3940 0.4399 204,667 +0.00(+0.00%)
Oct 23, 2008 0.4765 0.4776 0.3849 0.4399 215,607 -0.03(-5.88%)
Oct 22, 2008 0.5040 0.5498 0.4674 0.4674 156,595 -0.02(-3.77%)
Oct 21, 2008 0.5498 0.6781 0.4857 0.4857 313,635 -0.06(-11.67%)
Oct 20, 2008 0.5590 0.7331 0.4582 0.5498 309,821 +0.09(+20.00%)
Oct 17, 2008 0.5315 0.5498 0.4582 0.4582 497,167 -0.09(-16.67%)
Oct 16, 2008 0.7331 0.7331 0.5040 0.5498 206,456 +0.00(+0.00%)
Oct 15, 2008 0.8064 0.8064 0.5498 0.5498 126,786 -0.07(-11.76%)
Oct 14, 2008 0.8614 0.8614 0.5773 0.6231 142,407 -0.14(-18.07%)
Oct 13, 2008 1.457 0.9072 0.5498 0.7606 246,870 +0.08(+12.16%)
Oct 10, 2008 0.9530 1.045 0.5315 0.6781 498,937 +0.12(+21.31%)
Oct 09, 2008 0.7789 0.9897 0.5498 0.5590 325,780 -0.27(-32.22%)
Oct 08, 2008 0.9347 0.9347 0.5498 0.8247 968,481 -0.19(-18.92%)
Oct 07, 2008 1.255 1.265 0.8797 1.017 164,778 -0.21(-17.16%)
Oct 06, 2008 1.136 1.246 1.118 1.228 145,277 -0.01(-0.74%)
Oct 03, 2008 1.466 1.466 1.210 1.237 258,759 -0.20(-14.01%)
Oct 02, 2008 1.549 1.558 1.411 1.439 243,231 -0.12(-7.65%)
Oct 01, 2008 1.540 1.604 1.503 1.558 98,936 -0.02(-1.16%)
Sep 30, 2008 1.503 1.622 1.485 1.576 188,985 +0.09(+6.17%)
Sep 29, 2008 1.649 1.649 1.485 1.485 162,054 -0.20(-11.96%)
Sep 26, 2008 1.595 1.704 1.475 1.686 0 +0.14(+8.88%)
Sep 25, 2008 1.595 1.649 1.530 1.549 472,092 -0.05(-3.43%)
Sep 24, 2008 1.604 1.860 1.512 1.604 591,442 +0.05(+3.55%)
Sep 23, 2008 1.613 1.741 1.512 1.549 141,123 -0.05(-3.43%)
Sep 22, 2008 1.723 1.778 1.567 1.604 162,808 -0.09(-5.41%)
Sep 19, 2008 1.686 1.879 1.631 1.695 0 +0.06(+3.93%)
Sep 18, 2008 1.622 1.741 1.567 1.631 331,696 +0.09(+5.95%)
Sep 17, 2008 1.567 1.576 1.530 1.540 423,422 -0.03(-1.75%)
Sep 16, 2008 1.576 1.595 1.521 1.567 629,416 -0.03(-1.72%)
Sep 15, 2008 1.613 1.714 1.585 1.595 297,429 -0.10(-5.95%)
Sep 12, 2008 1.686 1.833 1.668 1.695 179,310 +0.00(+0.00%)
Sep 11, 2008 1.769 1.796 1.649 1.695 198,429 -0.14(-7.50%)
Sep 10, 2008 1.915 1.915 1.778 1.833 225,514 -0.04(-1.96%)
Sep 09, 2008 1.961 1.979 1.869 1.869 167,694 -0.08(-4.23%)
Sep 08, 2008 2.016 2.016 1.888 1.952 248,578 +0.01(+0.47%)
Sep 05, 2008 1.943 1.998 1.879 1.943 0 -0.02(-0.93%)
Sep 04, 2008 2.144 2.144 1.952 1.961 168,689 -0.21(-9.70%)
Sep 03, 2008 2.154 2.190 2.016 2.172 217,451 +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.