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 (%)
Oct 31, 2008 0.5501 0.6601 0.4584 0.5043 420,433 -0.05(-8.33%)
Oct 30, 2008 0.5318 0.5501 0.4676 0.5501 279,933 +0.11(+25.00%)
Oct 29, 2008 0.5043 0.7610 0.4218 0.4401 310,955 +0.02(+4.35%)
Oct 28, 2008 0.4127 0.4401 0.3851 0.4218 272,721 +0.05(+12.20%)
Oct 27, 2008 0.4584 0.4768 0.3759 0.3759 178,463 -0.06(-14.58%)
Oct 24, 2008 0.4034 0.4951 0.3942 0.4401 204,563 +0.00(+0.00%)
Oct 23, 2008 0.4768 0.4779 0.3851 0.4401 215,497 -0.03(-5.88%)
Oct 22, 2008 0.5043 0.5501 0.4676 0.4676 156,515 -0.02(-3.77%)
Oct 21, 2008 0.5501 0.6785 0.4859 0.4859 313,475 -0.06(-11.67%)
Oct 20, 2008 0.5593 0.7335 0.4584 0.5501 309,664 +0.09(+20.00%)
Oct 17, 2008 0.5318 0.5501 0.4584 0.4584 496,915 -0.09(-16.67%)
Oct 16, 2008 0.7335 0.7335 0.5043 0.5501 206,351 +0.00(+0.00%)
Oct 15, 2008 0.8068 0.8068 0.5501 0.5501 126,722 -0.07(-11.76%)
Oct 14, 2008 0.8618 0.8618 0.5776 0.6235 142,335 -0.14(-18.07%)
Oct 13, 2008 1.458 0.9077 0.5501 0.7610 246,745 +0.08(+12.16%)
Oct 10, 2008 0.9535 1.045 0.5318 0.6785 498,684 +0.12(+21.31%)
Oct 09, 2008 0.7793 0.9902 0.5501 0.5593 325,615 -0.27(-32.22%)
Oct 08, 2008 0.9352 0.9352 0.5501 0.8252 967,989 -0.19(-18.92%)
Oct 07, 2008 1.256 1.265 0.8802 1.018 164,694 -0.21(-17.16%)
Oct 06, 2008 1.137 1.247 1.119 1.229 145,203 -0.01(-0.74%)
Oct 03, 2008 1.467 1.467 1.210 1.238 258,628 -0.20(-14.01%)
Oct 02, 2008 1.549 1.559 1.412 1.439 243,107 -0.12(-7.65%)
Oct 01, 2008 1.540 1.604 1.504 1.559 98,886 -0.02(-1.16%)
Sep 30, 2008 1.504 1.623 1.485 1.577 188,889 +0.09(+6.17%)
Sep 29, 2008 1.650 1.650 1.485 1.485 161,972 -0.20(-11.96%)
Sep 26, 2008 1.595 1.705 1.476 1.687 0 +0.14(+8.88%)
Sep 25, 2008 1.595 1.650 1.531 1.549 471,852 -0.06(-3.43%)
Sep 24, 2008 1.604 1.861 1.513 1.604 591,142 +0.06(+3.55%)
Sep 23, 2008 1.614 1.742 1.513 1.549 141,051 -0.06(-3.43%)
Sep 22, 2008 1.724 1.779 1.568 1.604 162,725 -0.09(-5.41%)
Sep 19, 2008 1.687 1.880 1.632 1.696 0 +0.06(+3.93%)
Sep 18, 2008 1.623 1.742 1.568 1.632 331,528 +0.09(+5.95%)
Sep 17, 2008 1.568 1.577 1.531 1.540 423,207 -0.03(-1.75%)
Sep 16, 2008 1.577 1.595 1.522 1.568 629,096 -0.03(-1.72%)
Sep 15, 2008 1.614 1.715 1.586 1.595 297,278 -0.10(-5.95%)
Sep 12, 2008 1.687 1.834 1.669 1.696 179,219 +0.00(+0.00%)
Sep 11, 2008 1.770 1.797 1.650 1.696 198,328 -0.14(-7.50%)
Sep 10, 2008 1.916 1.916 1.779 1.834 225,400 -0.04(-1.96%)
Sep 09, 2008 1.962 1.980 1.870 1.870 167,608 -0.08(-4.23%)
Sep 08, 2008 2.017 2.017 1.889 1.953 248,452 +0.01(+0.47%)
Sep 05, 2008 1.944 1.999 1.880 1.944 0 -0.02(-0.93%)
Sep 04, 2008 2.145 2.145 1.953 1.962 168,603 -0.21(-9.70%)
Sep 03, 2008 2.155 2.191 2.017 2.173 217,341 +0.00(+0.00%)
Sep 02, 2008 2.310 2.338 2.118 2.173 188,390 -0.08(-3.66%)
Aug 29, 2008 2.301 2.320 2.237 2.255 199,382 -0.07(-3.15%)
Aug 28, 2008 2.283 2.365 2.210 2.329 149,723 +0.03(+1.20%)
Aug 27, 2008 2.136 2.320 2.109 2.301 129,831 +0.15(+6.81%)
Aug 26, 2008 2.145 2.155 2.109 2.155 82,146 +0.00(+0.00%)
Aug 25, 2008 2.191 2.292 2.136 2.155 94,303 -0.05(-2.08%)
Aug 22, 2008 2.246 2.375 2.191 2.200 194,372 +0.01(+0.42%)
Aug 21, 2008 1.925 2.200 1.925 2.191 169,530 +0.27(+13.81%)
Aug 20, 2008 2.035 2.054 1.925 1.925 202,961 -0.10(-4.98%)
Aug 19, 2008 2.155 2.173 2.017 2.026 155,241 -0.15(-6.75%)
Aug 18, 2008 2.246 2.274 2.155 2.173 260,093 -0.02(-0.84%)
Aug 15, 2008 2.255 2.255 2.182 2.191 0 -0.02(-0.83%)
Aug 14, 2008 2.155 2.246 2.155 2.210 247,883 +0.01(+0.42%)
Aug 13, 2008 2.292 2.365 2.164 2.200 425,355 -0.06(-2.44%)
Aug 12, 2008 2.347 2.384 2.219 2.255 247,073 -0.06(-2.77%)
Aug 11, 2008 2.347 2.430 2.274 2.320 475,011 +0.01(+0.40%)
Aug 08, 2008 2.246 2.320 2.228 2.310 365,172 +0.09(+4.13%)
Aug 07, 2008 2.310 2.310 2.219 2.219 317,596 +0.06(+2.98%)
Aug 06, 2008 2.191 2.292 2.127 2.155 441,132 -0.04(-1.67%)
Aug 05, 2008 2.054 2.246 2.054 2.191 202,812 +0.12(+5.75%)
Aug 04, 2008 2.145 2.145 1.980 2.072 326,937 -0.07(-3.42%)
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.