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

Gray Television (NY: GTN )

5.190 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
May 29, 2009 0.6677 0.6677 0.5955 0.6135 159,545 -0.05(-8.11%)
May 28, 2009 0.6406 0.6677 0.6189 0.6677 170,122 +0.03(+4.23%)
May 27, 2009 0.6496 0.6677 0.6226 0.6406 122,315 -0.02(-2.74%)
May 26, 2009 0.5684 0.6586 0.5684 0.6586 231,161 +0.06(+10.61%)
May 22, 2009 0.6704 0.6704 0.4962 0.5955 336,703 -0.07(-10.81%)
May 21, 2009 0.7218 0.7218 0.6677 0.6677 128,978 -0.05(-7.50%)
May 20, 2009 0.7399 0.7399 0.6858 0.7218 359,484 -0.02(-2.44%)
May 19, 2009 0.6894 0.7399 0.6894 0.7399 421,314 +0.02(+2.50%)
May 18, 2009 0.6857 0.7218 0.5865 0.7218 216,694 +0.05(+6.67%)
May 15, 2009 0.6758 0.6947 0.6377 0.6767 1,100,228 +0.00(+0.00%)
May 14, 2009 0.6406 0.6947 0.6316 0.6767 652,965 +0.04(+5.63%)
May 13, 2009 0.6496 0.6768 0.6226 0.6406 197,246 -0.06(-8.97%)
May 12, 2009 0.7218 0.7218 0.6135 0.7038 158,179 -0.01(-1.27%)
May 11, 2009 0.7669 0.7669 0.6857 0.7128 208,067 -0.03(-3.66%)
May 08, 2009 0.7579 0.7759 0.6230 0.7399 496,478 +0.00(+0.00%)
May 07, 2009 0.7489 0.7669 0.6947 0.7399 375,327 +0.01(+1.23%)
May 06, 2009 0.6316 0.7308 0.6316 0.7308 581,316 +0.08(+12.50%)
May 05, 2009 0.7669 0.7759 0.6180 0.6496 341,199 -0.10(-13.25%)
May 04, 2009 0.7308 0.7489 0.7218 0.7489 488,632 -0.06(-7.78%)
May 01, 2009 0.6586 0.8301 0.6586 0.8120 725,698 +0.20(+32.35%)
Apr 30, 2009 0.5161 0.6496 0.5053 0.6135 700,524 +0.10(+19.30%)
Apr 29, 2009 0.4782 0.5143 0.4692 0.5143 984,118 +0.05(+9.62%)
Apr 28, 2009 0.4872 0.5053 0.4692 0.4692 796,184 -0.03(-5.45%)
Apr 27, 2009 0.5232 0.5232 0.4872 0.4962 132,544 -0.01(-1.79%)
Apr 24, 2009 0.4791 0.5143 0.4782 0.5053 223,094 +0.04(+7.69%)
Apr 23, 2009 0.4331 0.4872 0.4331 0.4692 108,497 -0.01(-1.89%)
Apr 22, 2009 0.4602 0.4962 0.4514 0.4782 204,144 -0.01(-1.85%)
Apr 21, 2009 0.4602 0.4872 0.4331 0.4872 153,307 +0.02(+3.85%)
Apr 20, 2009 0.4444 0.5053 0.4150 0.4692 570,164 +0.05(+10.64%)
Apr 17, 2009 0.4511 0.4602 0.4241 0.4241 369,366 -0.03(-6.00%)
Apr 16, 2009 0.4241 0.4511 0.4060 0.4511 223,858 +0.04(+8.70%)
Apr 15, 2009 0.3789 0.4241 0.3789 0.4150 109,987 +0.04(+9.52%)
Apr 14, 2009 0.3880 0.4331 0.3789 0.3789 118,459 -0.03(-6.67%)
Apr 13, 2009 0.4012 0.4692 0.3882 0.4060 259,970 -0.03(-6.25%)
Apr 09, 2009 0.4571 0.4571 0.4195 0.4331 200,983 +0.01(+2.13%)
Apr 08, 2009 0.3951 0.4241 0.3951 0.4241 152,112 +0.05(+14.63%)
Apr 07, 2009 0.3970 0.4241 0.3699 0.3699 164,889 -0.04(-8.89%)
Apr 06, 2009 0.4150 0.4241 0.3789 0.4060 203,805 -0.01(-2.17%)
Apr 03, 2009 0.3681 0.4241 0.3519 0.4150 867,301 +0.02(+4.55%)
Apr 02, 2009 0.3248 0.3970 0.3248 0.3970 172,839 +0.08(+25.71%)
Apr 01, 2009 0.3025 0.3338 0.2887 0.3158 163,259 +0.03(+9.38%)
Mar 31, 2009 0.3519 0.3609 0.2887 0.2887 238,887 -0.05(-13.51%)
Mar 30, 2009 0.3519 0.3789 0.3248 0.3338 194,894 -0.06(-15.91%)
Mar 26, 2009 0.3699 0.3970 0.3612 0.3970 109,926 +0.03(+7.32%)
Mar 25, 2009 0.3609 0.3880 0.3519 0.3699 97,036 +0.02(+5.13%)
Mar 24, 2009 0.3880 0.3880 0.3429 0.3519 106,075 -0.05(-11.36%)
Mar 23, 2009 0.3789 0.3970 0.3539 0.3970 182,719 +0.00(+0.00%)
Mar 20, 2009 0.3880 0.3970 0.3429 0.3970 373,282 +0.03(+7.32%)
Mar 19, 2009 0.4421 0.4421 0.3519 0.3699 166,803 +0.00(+0.00%)
Mar 18, 2009 0.3293 0.3699 0.3158 0.3699 152,056 -0.01(-2.38%)
Mar 17, 2009 0.3699 0.3789 0.3519 0.3789 88,525 +0.02(+5.00%)
Mar 16, 2009 0.3880 0.3970 0.3275 0.3609 433,604 -0.01(-2.44%)
Mar 13, 2009 0.4241 0.4241 0.3429 0.3699 0 +0.00(+0.00%)
Mar 12, 2009 0.3519 0.3699 0.3429 0.3699 103,862 +0.02(+5.13%)
Mar 11, 2009 0.3609 0.3699 0.3158 0.3519 103,227 -0.01(-2.50%)
Mar 10, 2009 0.3429 0.3789 0.3248 0.3609 126,571 +0.04(+11.11%)
Mar 09, 2009 0.3158 0.3519 0.3158 0.3248 97,365 -0.02(-5.26%)
Mar 06, 2009 0.2977 0.3519 0.2887 0.3429 0 +0.03(+8.57%)
Mar 05, 2009 0.3429 0.3519 0.2887 0.3158 46,424 -0.04(-10.26%)
Mar 04, 2009 0.3158 0.3519 0.2526 0.3519 342,416 +0.09(+34.48%)
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.