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

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2008 4.988 5.235 4.951 5.217 248,023 +0.23(+4.60%)
Mar 28, 2008 5.391 5.391 4.960 4.988 149,097 -0.39(-7.17%)
Mar 27, 2008 5.519 5.574 5.354 5.373 128,374 -0.12(-2.17%)
Mar 26, 2008 5.602 5.657 5.299 5.492 212,466 -0.17(-3.07%)
Mar 25, 2008 5.895 5.978 5.620 5.666 214,102 -0.30(-5.07%)
Mar 24, 2008 5.538 6.070 5.400 5.969 543,164 +0.50(+9.05%)
Mar 21, 2008 5.199 5.776 5.199 5.474 1,258,132 +0.00(+0.00%)
Mar 20, 2008 5.199 5.776 5.199 5.474 1,258,132 +0.12(+2.23%)
Mar 19, 2008 5.354 5.785 5.208 5.354 635,673 -0.05(-0.85%)
Mar 18, 2008 4.804 5.519 4.694 5.400 486,339 +0.72(+15.26%)
Mar 17, 2008 4.493 4.841 4.428 4.685 227,100 +0.08(+1.79%)
Mar 14, 2008 4.630 4.923 4.328 4.603 389,595 -0.03(-0.59%)
Mar 13, 2008 4.493 4.685 4.373 4.630 672,848 +0.10(+2.23%)
Mar 12, 2008 4.593 4.676 4.493 4.529 433,681 -0.02(-0.40%)
Mar 11, 2008 4.648 4.878 4.529 4.548 433,223 +0.04(+0.81%)
Mar 10, 2008 4.575 4.658 4.502 4.511 208,213 -0.04(-0.81%)
Mar 07, 2008 4.566 4.694 4.300 4.548 799,041 -0.08(-1.78%)
Mar 06, 2008 5.134 5.199 4.620 4.630 503,245 -0.50(-9.66%)
Mar 05, 2008 5.400 5.400 5.070 5.125 441,185 -0.28(-5.09%)
Mar 04, 2008 5.373 5.556 5.098 5.400 1,313,787 -0.04(-0.67%)
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.