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: 4:10 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 (%)
Apr 30, 2008 4.179 4.399 4.151 4.307 336,034 +0.15(+3.52%)
Apr 29, 2008 4.280 4.334 4.115 4.160 289,373 -0.13(-2.99%)
Apr 28, 2008 4.417 4.472 4.289 4.289 167,534 -0.16(-3.51%)
Apr 25, 2008 4.582 4.646 4.353 4.444 223,230 -0.10(-2.22%)
Apr 24, 2008 4.389 4.582 4.280 4.545 277,534 +0.17(+3.98%)
Apr 23, 2008 4.463 4.463 4.307 4.371 181,189 -0.08(-1.85%)
Apr 22, 2008 4.628 4.628 4.408 4.454 212,316 -0.21(-4.52%)
Apr 21, 2008 4.857 4.967 4.637 4.664 295,509 -0.26(-5.21%)
Apr 18, 2008 5.104 5.159 4.903 4.921 347,724 -0.08(-1.65%)
Apr 17, 2008 4.921 5.159 4.848 5.003 258,069 +0.05(+1.11%)
Apr 16, 2008 4.930 4.994 4.774 4.948 259,662 +0.06(+1.31%)
Apr 15, 2008 4.994 5.031 4.701 4.884 201,859 -0.06(-1.30%)
Apr 14, 2008 4.619 5.022 4.463 4.948 362,118 +0.32(+6.93%)
Apr 11, 2008 4.875 4.912 4.564 4.628 187,476 -0.28(-5.78%)
Apr 10, 2008 5.040 5.141 4.875 4.912 115,781 -0.16(-3.25%)
Apr 09, 2008 5.031 5.178 4.939 5.077 201,880 +0.06(+1.28%)
Apr 08, 2008 5.141 5.196 4.958 5.013 171,325 -0.19(-3.70%)
Apr 07, 2008 5.223 5.233 4.930 5.205 183,329 +0.01(+0.18%)
Apr 04, 2008 5.269 5.434 5.159 5.196 141,629 -0.09(-1.73%)
Apr 03, 2008 5.324 5.388 5.132 5.288 170,889 -0.08(-1.54%)
Apr 02, 2008 5.434 5.498 5.077 5.370 287,216 -0.13(-2.33%)
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.