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: 4:10 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 (%)
Jun 30, 2008 2.770 3.005 2.589 2.589 287,430 -0.08(-3.04%)
Jun 27, 2008 2.517 2.725 2.409 2.671 789,537 +0.15(+6.09%)
Jun 26, 2008 2.734 2.779 2.517 2.517 271,064 -0.28(-10.00%)
Jun 25, 2008 2.797 2.878 2.734 2.797 234,863 +0.00(+0.00%)
Jun 24, 2008 2.923 2.959 2.797 2.797 185,633 -0.14(-4.62%)
Jun 23, 2008 2.959 3.050 2.923 2.932 222,019 -0.05(-1.81%)
Jun 20, 2008 3.077 3.077 2.950 2.986 369,912 -0.10(-3.22%)
Jun 19, 2008 3.086 3.194 3.032 3.086 287,569 +0.01(+0.29%)
Jun 18, 2008 3.320 3.338 3.059 3.077 278,192 -0.19(-5.80%)
Jun 17, 2008 3.266 3.374 3.248 3.266 261,976 +0.00(+0.00%)
Jun 16, 2008 3.311 3.347 3.248 3.266 159,488 -0.07(-2.16%)
Jun 13, 2008 3.365 3.465 3.320 3.338 199,111 +0.02(+0.54%)
Jun 12, 2008 3.302 3.600 3.284 3.320 255,999 +0.05(+1.38%)
Jun 11, 2008 3.510 3.564 3.275 3.275 312,176 -0.24(-6.92%)
Jun 10, 2008 3.356 3.537 3.266 3.519 256,788 +0.23(+7.14%)
Jun 09, 2008 3.429 3.465 3.266 3.284 170,526 -0.14(-4.21%)
Jun 06, 2008 3.329 3.636 3.320 3.429 225,026 +0.05(+1.60%)
Jun 05, 2008 3.266 3.447 3.257 3.374 394,663 +0.12(+3.60%)
Jun 04, 2008 3.429 3.429 3.257 3.257 232,983 -0.15(-4.50%)
Jun 03, 2008 3.456 3.456 3.338 3.411 310,308 -0.01(-0.26%)
Jun 02, 2008 3.627 3.627 3.420 3.420 327,140 -0.21(-5.72%)
May 30, 2008 3.636 3.708 3.519 3.627 310,892 -0.02(-0.50%)
May 29, 2008 3.573 3.690 3.555 3.645 167,230 +0.05(+1.51%)
May 28, 2008 3.735 3.735 3.528 3.591 338,257 -0.12(-3.16%)
May 27, 2008 3.636 3.753 3.582 3.708 173,382 +0.09(+2.49%)
May 26, 2008 3.546 3.672 3.474 3.618 0 +0.00(+0.00%)
May 23, 2008 3.546 3.672 3.474 3.618 219,188 +0.05(+1.26%)
May 22, 2008 3.420 3.609 3.392 3.573 164,734 +0.16(+4.76%)
May 21, 2008 3.627 3.627 3.392 3.411 314,216 -0.21(-5.74%)
May 20, 2008 3.654 3.726 3.555 3.618 227,410 -0.06(-1.72%)
May 19, 2008 3.726 3.753 3.600 3.681 408,248 -0.04(-0.97%)
May 16, 2008 3.735 3.735 3.618 3.717 202,503 +0.03(+0.73%)
May 15, 2008 3.672 3.771 3.591 3.690 148,344 +0.01(+0.25%)
May 14, 2008 3.771 3.789 3.654 3.681 147,641 -0.09(-2.39%)
May 13, 2008 3.880 3.880 3.645 3.771 237,478 -0.11(-2.79%)
May 12, 2008 3.564 3.880 3.537 3.880 373,392 +0.32(+8.86%)
May 09, 2008 3.744 3.835 3.528 3.564 276,032 -0.10(-2.71%)
May 08, 2008 3.789 3.789 3.573 3.663 316,551 -0.14(-3.56%)
May 07, 2008 4.205 4.223 3.789 3.799 330,390 -0.40(-9.46%)
May 06, 2008 4.006 4.250 3.934 4.196 219,333 +0.23(+5.68%)
May 05, 2008 4.015 4.141 3.898 3.970 188,217 -0.11(-2.65%)
May 02, 2008 4.250 4.250 4.078 4.078 215,942 -0.13(-3.00%)
May 01, 2008 4.232 4.250 4.132 4.205 247,993 -0.04(-0.85%)
Apr 30, 2008 4.114 4.331 4.087 4.241 341,295 +0.14(+3.52%)
Apr 29, 2008 4.214 4.268 4.051 4.096 293,903 -0.13(-2.99%)
Apr 28, 2008 4.349 4.403 4.223 4.223 170,157 -0.15(-3.51%)
Apr 25, 2008 4.511 4.574 4.286 4.376 226,725 -0.10(-2.22%)
Apr 24, 2008 4.322 4.511 4.214 4.475 281,879 +0.17(+3.98%)
Apr 23, 2008 4.394 4.394 4.241 4.304 184,026 -0.08(-1.85%)
Apr 22, 2008 4.556 4.556 4.340 4.385 215,640 -0.21(-4.52%)
Apr 21, 2008 4.782 4.890 4.565 4.592 300,136 -0.25(-5.21%)
Apr 18, 2008 5.026 5.080 4.827 4.845 353,168 -0.08(-1.65%)
Apr 17, 2008 4.845 5.080 4.773 4.926 262,109 +0.05(+1.11%)
Apr 16, 2008 4.854 4.917 4.701 4.872 263,727 +0.06(+1.31%)
Apr 15, 2008 4.917 4.953 4.629 4.809 205,020 -0.06(-1.30%)
Apr 14, 2008 4.547 4.944 4.394 4.872 367,787 +0.32(+6.93%)
Apr 11, 2008 4.800 4.836 4.493 4.556 190,411 -0.28(-5.78%)
Apr 10, 2008 4.962 5.062 4.800 4.836 117,593 -0.16(-3.25%)
Apr 09, 2008 4.953 5.098 4.863 4.999 205,041 +0.06(+1.28%)
Apr 08, 2008 5.062 5.116 4.881 4.935 174,007 -0.19(-3.70%)
Apr 07, 2008 5.143 5.152 4.854 5.125 186,199 +0.01(+0.18%)
Apr 04, 2008 5.188 5.350 5.080 5.116 143,846 -0.09(-1.73%)
Apr 03, 2008 5.242 5.305 5.053 5.206 173,564 -0.08(-1.54%)
Apr 02, 2008 5.350 5.414 4.999 5.287 291,712 -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.