Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Mar 31, 2008 4.908 5.152 4.872 5.134 252,034 +0.23(+4.60%)
Mar 28, 2008 5.305 5.305 4.881 4.908 151,508 -0.38(-7.17%)
Mar 27, 2008 5.432 5.486 5.269 5.287 130,450 -0.12(-2.17%)
Mar 26, 2008 5.513 5.567 5.215 5.405 215,902 -0.17(-3.07%)
Mar 25, 2008 5.802 5.883 5.531 5.576 217,565 -0.30(-5.07%)
Mar 24, 2008 5.450 5.973 5.314 5.874 551,948 +0.49(+9.05%)
Mar 21, 2008 5.116 5.684 5.116 5.386 1,278,478 +0.00(+0.00%)
Mar 20, 2008 5.116 5.684 5.116 5.386 1,278,478 +0.12(+2.23%)
Mar 19, 2008 5.269 5.693 5.125 5.269 645,953 -0.05(-0.85%)
Mar 18, 2008 4.728 5.432 4.620 5.314 494,204 +0.70(+15.26%)
Mar 17, 2008 4.421 4.764 4.358 4.611 230,773 +0.08(+1.79%)
Mar 14, 2008 4.556 4.845 4.259 4.529 395,895 -0.03(-0.59%)
Mar 13, 2008 4.421 4.611 4.304 4.556 683,729 +0.10(+2.23%)
Mar 12, 2008 4.520 4.602 4.421 4.457 440,694 -0.02(-0.40%)
Mar 11, 2008 4.574 4.800 4.457 4.475 440,229 +0.04(+0.81%)
Mar 10, 2008 4.502 4.583 4.430 4.439 211,580 -0.04(-0.81%)
Mar 07, 2008 4.493 4.620 4.232 4.475 811,963 -0.08(-1.78%)
Mar 06, 2008 5.053 5.116 4.547 4.556 511,383 -0.49(-9.66%)
Mar 05, 2008 5.314 5.314 4.989 5.044 448,319 -0.27(-5.09%)
Mar 04, 2008 5.287 5.468 5.017 5.314 1,335,033 -0.04(-0.67%)
Mar 03, 2008 5.224 5.432 5.089 5.350 942,524 +0.12(+2.24%)
Feb 29, 2008 5.341 5.459 5.206 5.233 609,637 -0.18(-3.33%)
Feb 28, 2008 5.414 5.513 5.269 5.414 679,074 -0.04(-0.66%)
Feb 27, 2008 5.305 5.450 5.260 5.450 601,380 +0.08(+1.51%)
Feb 26, 2008 5.432 5.567 5.215 5.368 544,301 -0.09(-1.65%)
Feb 25, 2008 5.098 5.468 4.953 5.459 572,896 +0.37(+7.27%)
Feb 22, 2008 5.233 5.341 4.962 5.089 394,879 -0.17(-3.26%)
Feb 21, 2008 5.188 5.522 5.107 5.260 422,163 +0.14(+2.82%)
Feb 20, 2008 5.486 5.549 5.044 5.116 369,074 -0.37(-6.74%)
Feb 19, 2008 5.414 5.693 5.323 5.486 190,854 +0.14(+2.53%)
Feb 18, 2008 5.549 5.567 5.278 5.350 0 +0.00(+0.00%)
Feb 15, 2008 5.549 5.567 5.278 5.350 385,810 -0.25(-4.51%)
Feb 14, 2008 5.802 5.829 5.522 5.603 327,401 -0.17(-2.97%)
Feb 13, 2008 5.892 6.063 5.711 5.774 211,912 -0.04(-0.62%)
Feb 12, 2008 5.883 5.928 5.747 5.811 177,111 -0.03(-0.46%)
Feb 11, 2008 5.910 5.955 5.765 5.838 215,127 -0.05(-0.92%)
Feb 08, 2008 6.235 6.235 5.865 5.892 254,384 -0.34(-5.50%)
Feb 07, 2008 6.108 6.289 6.072 6.235 150,511 +0.11(+1.77%)
Feb 06, 2008 6.235 6.442 6.099 6.126 197,548 -0.03(-0.44%)
Feb 05, 2008 6.496 6.550 6.126 6.153 218,452 -0.51(-7.71%)
Feb 04, 2008 6.848 6.866 6.505 6.668 171,347 -0.23(-3.27%)
Feb 01, 2008 6.938 6.974 6.298 6.893 417,840 +0.08(+1.19%)
Jan 31, 2008 6.496 6.929 6.415 6.812 259,349 +0.25(+3.85%)
Jan 30, 2008 6.821 6.947 6.559 6.559 198,612 -0.34(-4.97%)
Jan 29, 2008 7.119 7.137 6.713 6.902 95,205 -0.19(-2.67%)
Jan 28, 2008 7.083 7.173 6.866 7.092 213,016 -0.02(-0.25%)
Jan 25, 2008 7.182 7.344 6.830 7.110 225,212 +0.05(+0.77%)
Jan 24, 2008 7.038 7.137 6.722 7.056 361,205 -0.05(-0.76%)
Jan 23, 2008 6.108 7.155 5.865 7.110 417,090 +0.84(+13.38%)
Jan 22, 2008 6.135 6.740 6.135 6.271 165,169 -0.12(-1.84%)
Jan 21, 2008 6.433 6.541 6.108 6.388 0 +0.00(+0.00%)
Jan 18, 2008 6.433 6.541 6.108 6.388 217,565 -0.15(-2.34%)
Jan 17, 2008 6.713 6.812 6.325 6.541 256,310 -0.12(-1.76%)
Jan 16, 2008 6.397 7.101 6.397 6.659 279,964 +0.26(+4.09%)
Jan 15, 2008 6.208 6.532 6.072 6.397 223,882 +0.13(+2.01%)
Jan 14, 2008 6.199 6.415 6.045 6.271 227,983 +0.07(+1.16%)
Jan 11, 2008 6.496 6.623 6.199 6.199 173,342 -0.33(-5.11%)
Jan 10, 2008 6.334 6.650 6.126 6.532 212,577 +0.14(+2.12%)
Jan 09, 2008 6.108 6.451 6.099 6.397 229,313 +0.23(+3.66%)
Jan 08, 2008 6.514 6.641 6.135 6.171 250,482 -0.32(-5.00%)
Jan 07, 2008 6.686 6.695 6.280 6.496 332,610 -0.14(-2.17%)
Jan 04, 2008 6.568 6.677 6.334 6.641 413,407 +0.00(+0.00%)
Jan 03, 2008 6.803 6.821 6.641 6.641 164,033 -0.08(-1.21%)
Jan 02, 2008 7.236 7.444 6.713 6.722 538,981 -0.51(-7.11%)
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.