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

Gray Television (NY: GTN )

5.520 -0.160 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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.