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 (%)
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%)
Sep 02, 2008 2.309 2.337 2.117 2.172 188,486 -0.08(-3.66%)
Aug 29, 2008 2.300 2.318 2.236 2.254 199,484 -0.07(-3.15%)
Aug 28, 2008 2.282 2.364 2.208 2.328 149,799 +0.03(+1.20%)
Aug 27, 2008 2.135 2.318 2.108 2.300 129,897 +0.15(+6.81%)
Aug 26, 2008 2.144 2.154 2.108 2.154 82,188 +0.00(+0.00%)
Aug 25, 2008 2.190 2.291 2.135 2.154 94,351 -0.05(-2.08%)
Aug 22, 2008 2.245 2.373 2.190 2.199 194,471 +0.01(+0.42%)
Aug 21, 2008 1.924 2.199 1.924 2.190 169,616 +0.27(+13.81%)
Aug 20, 2008 2.034 2.053 1.924 1.924 203,064 -0.10(-4.98%)
Aug 19, 2008 2.154 2.172 2.016 2.025 155,320 -0.15(-6.75%)
Aug 18, 2008 2.245 2.273 2.154 2.172 260,225 -0.02(-0.84%)
Aug 15, 2008 2.254 2.254 2.181 2.190 0 -0.02(-0.83%)
Aug 14, 2008 2.154 2.245 2.154 2.208 248,009 +0.01(+0.42%)
Aug 13, 2008 2.291 2.364 2.163 2.199 425,572 -0.05(-2.44%)
Aug 12, 2008 2.346 2.383 2.218 2.254 247,199 -0.06(-2.77%)
Aug 11, 2008 2.346 2.428 2.273 2.318 475,253 +0.01(+0.40%)
Aug 08, 2008 2.245 2.318 2.227 2.309 365,358 +0.09(+4.13%)
Aug 07, 2008 2.309 2.309 2.218 2.218 317,758 +0.06(+2.98%)
Aug 06, 2008 2.190 2.291 2.126 2.154 441,357 -0.04(-1.67%)
Aug 05, 2008 2.053 2.245 2.053 2.190 202,915 +0.12(+5.75%)
Aug 04, 2008 2.144 2.144 1.979 2.071 327,103 -0.07(-3.42%)
Aug 01, 2008 2.300 2.300 2.062 2.144 437,512 -0.15(-6.40%)
Jul 31, 2008 2.328 2.392 2.254 2.291 300,784 -0.09(-3.85%)
Jul 30, 2008 2.465 2.511 2.263 2.383 304,582 +0.01(+0.39%)
Jul 29, 2008 2.373 2.438 2.318 2.373 174,988 +0.00(+0.00%)
Jul 28, 2008 2.557 2.557 2.355 2.373 125,761 -0.20(-7.83%)
Jul 25, 2008 2.621 2.731 2.392 2.575 150,213 -0.01(-0.35%)
Jul 24, 2008 2.685 2.841 2.483 2.584 321,092 -0.10(-3.75%)
Jul 23, 2008 2.557 2.832 2.529 2.685 297,890 +0.13(+5.02%)
Jul 22, 2008 2.227 2.557 2.218 2.557 275,606 +0.31(+13.88%)
Jul 21, 2008 2.126 2.273 2.126 2.245 90,479 +0.12(+5.60%)
Jul 18, 2008 2.108 2.273 2.108 2.126 196,521 +0.02(+0.87%)
Jul 17, 2008 2.062 2.181 2.044 2.108 394,986 +0.07(+3.60%)
Jul 16, 2008 2.181 2.190 2.016 2.034 418,787 -0.05(-2.63%)
Jul 15, 2008 2.172 2.218 2.080 2.089 302,928 -0.16(-6.94%)
Jul 14, 2008 2.309 2.401 2.199 2.245 223,346 -0.04(-1.61%)
Jul 11, 2008 2.309 2.364 2.172 2.282 225,836 -0.07(-3.11%)
Jul 10, 2008 2.502 2.575 2.318 2.355 190,598 -0.16(-6.20%)
Jul 09, 2008 2.639 2.712 2.483 2.511 148,575 -0.14(-5.19%)
Jul 08, 2008 2.520 2.786 2.502 2.648 320,676 +0.13(+5.09%)
Jul 07, 2008 2.658 2.712 2.465 2.520 304,429 -0.16(-6.14%)
Jul 04, 2008 2.401 2.758 2.383 2.685 291,466 +0.00(+0.00%)
Jul 03, 2008 2.401 2.758 2.383 2.685 291,466 +0.24(+9.74%)
Jul 02, 2008 2.538 2.648 2.373 2.447 364,178 -0.10(-3.96%)
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.