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 (%)
Jun 30, 2008 2.815 3.053 2.631 2.631 282,855 -0.08(-3.04%)
Jun 27, 2008 2.558 2.769 2.448 2.714 776,972 +0.16(+6.09%)
Jun 26, 2008 2.778 2.824 2.558 2.558 266,750 -0.28(-10.00%)
Jun 25, 2008 2.842 2.925 2.778 2.842 231,125 +0.00(+0.00%)
Jun 24, 2008 2.971 3.007 2.842 2.842 182,679 -0.14(-4.62%)
Jun 23, 2008 3.007 3.099 2.971 2.980 218,486 -0.06(-1.81%)
Jun 20, 2008 3.126 3.126 2.998 3.035 364,025 -0.10(-3.22%)
Jun 19, 2008 3.136 3.246 3.081 3.136 282,993 +0.01(+0.29%)
Jun 18, 2008 3.374 3.392 3.108 3.126 273,764 -0.19(-5.80%)
Jun 17, 2008 3.319 3.429 3.301 3.319 257,807 +0.00(+0.00%)
Jun 16, 2008 3.365 3.402 3.301 3.319 156,950 -0.07(-2.16%)
Jun 13, 2008 3.420 3.521 3.374 3.392 195,942 +0.02(+0.54%)
Jun 12, 2008 3.356 3.658 3.337 3.374 251,924 +0.05(+1.38%)
Jun 11, 2008 3.567 3.622 3.328 3.328 307,208 -0.25(-6.92%)
Jun 10, 2008 3.411 3.594 3.319 3.576 252,701 +0.24(+7.14%)
Jun 09, 2008 3.484 3.521 3.319 3.337 167,812 -0.15(-4.21%)
Jun 06, 2008 3.383 3.695 3.374 3.484 221,445 +0.06(+1.60%)
Jun 05, 2008 3.319 3.502 3.310 3.429 388,382 +0.12(+3.60%)
Jun 04, 2008 3.484 3.484 3.310 3.310 229,275 -0.16(-4.50%)
Jun 03, 2008 3.512 3.512 3.392 3.466 305,369 -0.01(-0.26%)
Jun 02, 2008 3.686 3.686 3.475 3.475 321,934 -0.21(-5.72%)
May 30, 2008 3.695 3.768 3.576 3.686 305,944 -0.02(-0.50%)
May 29, 2008 3.631 3.750 3.612 3.704 164,569 +0.06(+1.51%)
May 28, 2008 3.796 3.796 3.585 3.649 332,873 -0.12(-3.16%)
May 27, 2008 3.695 3.814 3.640 3.768 170,623 +0.09(+2.49%)
May 26, 2008 3.603 3.732 3.530 3.677 0 +0.00(+0.00%)
May 23, 2008 3.603 3.732 3.530 3.677 215,699 +0.05(+1.26%)
May 22, 2008 3.475 3.667 3.447 3.631 162,112 +0.17(+4.76%)
May 21, 2008 3.686 3.686 3.447 3.466 309,215 -0.21(-5.74%)
May 20, 2008 3.713 3.787 3.612 3.677 223,791 -0.06(-1.72%)
May 19, 2008 3.787 3.814 3.658 3.741 401,751 -0.04(-0.97%)
May 16, 2008 3.796 3.796 3.677 3.777 199,280 +0.03(+0.73%)
May 15, 2008 3.732 3.832 3.649 3.750 145,983 +0.01(+0.25%)
May 14, 2008 3.832 3.851 3.713 3.741 145,292 -0.09(-2.39%)
May 13, 2008 3.942 3.942 3.704 3.832 233,699 -0.11(-2.79%)
May 12, 2008 3.622 3.942 3.594 3.942 367,449 +0.32(+8.86%)
May 09, 2008 3.805 3.897 3.585 3.622 271,639 -0.10(-2.71%)
May 08, 2008 3.851 3.851 3.631 3.722 311,513 -0.14(-3.56%)
May 07, 2008 4.273 4.291 3.851 3.860 325,132 -0.40(-9.46%)
May 06, 2008 4.071 4.318 3.997 4.263 215,842 +0.23(+5.68%)
May 05, 2008 4.080 4.208 3.961 4.034 185,222 -0.11(-2.66%)
May 02, 2008 4.318 4.318 4.144 4.144 212,506 -0.13(-3.00%)
May 01, 2008 4.300 4.318 4.199 4.273 244,046 -0.04(-0.85%)
Apr 30, 2008 4.181 4.401 4.153 4.309 335,863 +0.15(+3.52%)
Apr 29, 2008 4.282 4.337 4.117 4.162 289,226 -0.13(-2.99%)
Apr 28, 2008 4.419 4.474 4.291 4.291 167,449 -0.16(-3.51%)
Apr 25, 2008 4.584 4.648 4.355 4.447 223,117 -0.10(-2.22%)
Apr 24, 2008 4.392 4.584 4.282 4.548 277,393 +0.17(+3.98%)
Apr 23, 2008 4.465 4.465 4.309 4.373 181,097 -0.08(-1.85%)
Apr 22, 2008 4.630 4.630 4.410 4.456 212,208 -0.21(-4.52%)
Apr 21, 2008 4.859 4.969 4.639 4.667 295,359 -0.26(-5.21%)
Apr 18, 2008 5.107 5.162 4.905 4.923 347,548 -0.08(-1.65%)
Apr 17, 2008 4.923 5.162 4.850 5.006 257,937 +0.06(+1.11%)
Apr 16, 2008 4.933 4.997 4.777 4.951 259,530 +0.06(+1.31%)
Apr 15, 2008 4.997 5.034 4.703 4.887 201,757 -0.06(-1.30%)
Apr 14, 2008 4.621 5.024 4.465 4.951 361,934 +0.32(+6.93%)
Apr 11, 2008 4.878 4.914 4.566 4.630 187,380 -0.28(-5.78%)
Apr 10, 2008 5.043 5.144 4.878 4.914 115,722 -0.17(-3.25%)
Apr 09, 2008 5.034 5.180 4.942 5.079 201,778 +0.06(+1.28%)
Apr 08, 2008 5.144 5.199 4.960 5.015 171,238 -0.19(-3.70%)
Apr 07, 2008 5.226 5.235 4.933 5.208 183,236 +0.01(+0.18%)
Apr 04, 2008 5.272 5.437 5.162 5.199 141,557 -0.09(-1.73%)
Apr 03, 2008 5.327 5.391 5.134 5.290 170,802 -0.08(-1.54%)
Apr 02, 2008 5.437 5.501 5.079 5.373 287,070 -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.