Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

6.650 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 0.6785 0.6785 0.6051 0.6235 157,006 -0.06(-8.11%)
May 28, 2009 0.6510 0.6785 0.6290 0.6785 167,414 +0.03(+4.23%)
May 27, 2009 0.6601 0.6785 0.6326 0.6510 120,368 -0.02(-2.74%)
May 26, 2009 0.5776 0.6693 0.5776 0.6693 227,482 +0.06(+10.61%)
May 22, 2009 0.6812 0.6812 0.5043 0.6051 331,344 -0.07(-10.81%)
May 21, 2009 0.7335 0.7335 0.6785 0.6785 126,926 -0.06(-7.50%)
May 20, 2009 0.7518 0.7518 0.6969 0.7335 353,763 -0.02(-2.44%)
May 19, 2009 0.7006 0.7518 0.7006 0.7518 414,609 +0.02(+2.50%)
May 18, 2009 0.6968 0.7335 0.5960 0.7335 213,245 +0.05(+6.67%)
May 15, 2009 0.6867 0.7060 0.6480 0.6876 1,082,718 +0.00(+0.00%)
May 14, 2009 0.6510 0.7060 0.6418 0.6876 642,573 +0.04(+5.63%)
May 13, 2009 0.6601 0.6877 0.6326 0.6510 194,107 -0.06(-8.97%)
May 12, 2009 0.7335 0.7335 0.6235 0.7151 155,662 -0.01(-1.27%)
May 11, 2009 0.7793 0.7793 0.6968 0.7243 204,755 -0.03(-3.66%)
May 08, 2009 0.7702 0.7885 0.6331 0.7518 488,576 +0.00(+0.00%)
May 07, 2009 0.7610 0.7793 0.7060 0.7518 369,354 +0.01(+1.23%)
May 06, 2009 0.6418 0.7426 0.6418 0.7426 572,065 +0.08(+12.50%)
May 05, 2009 0.7793 0.7885 0.6280 0.6601 335,769 -0.10(-13.25%)
May 04, 2009 0.7426 0.7610 0.7335 0.7610 480,855 -0.06(-7.78%)
May 01, 2009 0.6693 0.8435 0.6693 0.8252 714,149 +0.20(+32.35%)
Apr 30, 2009 0.5244 0.6601 0.5134 0.6235 689,375 +0.10(+19.30%)
Apr 29, 2009 0.4859 0.5226 0.4768 0.5226 968,456 +0.05(+9.62%)
Apr 28, 2009 0.4951 0.5134 0.4768 0.4768 783,513 -0.03(-5.45%)
Apr 27, 2009 0.5317 0.5317 0.4951 0.5043 130,434 -0.01(-1.79%)
Apr 24, 2009 0.4868 0.5226 0.4859 0.5134 219,544 +0.04(+7.69%)
Apr 23, 2009 0.4401 0.4951 0.4401 0.4768 106,771 -0.01(-1.89%)
Apr 22, 2009 0.4676 0.5043 0.4587 0.4859 200,895 -0.01(-1.85%)
Apr 21, 2009 0.4676 0.4951 0.4401 0.4951 150,867 +0.02(+3.85%)
Apr 20, 2009 0.4515 0.5134 0.4218 0.4768 561,090 +0.05(+10.64%)
Apr 17, 2009 0.4584 0.4676 0.4309 0.4309 363,488 -0.03(-6.00%)
Apr 16, 2009 0.4309 0.4584 0.4126 0.4584 220,295 +0.04(+8.70%)
Apr 15, 2009 0.3851 0.4309 0.3851 0.4218 108,237 +0.04(+9.52%)
Apr 14, 2009 0.3942 0.4401 0.3851 0.3851 116,574 -0.03(-6.67%)
Apr 13, 2009 0.4077 0.4768 0.3944 0.4126 255,832 -0.03(-6.25%)
Apr 09, 2009 0.4645 0.4645 0.4263 0.4401 197,785 +0.01(+2.13%)
Apr 08, 2009 0.4015 0.4309 0.4015 0.4309 149,692 +0.06(+14.63%)
Apr 07, 2009 0.4034 0.4309 0.3759 0.3759 162,265 -0.04(-8.89%)
Apr 06, 2009 0.4218 0.4309 0.3851 0.4126 200,562 -0.01(-2.17%)
Apr 03, 2009 0.3741 0.4309 0.3576 0.4218 853,498 +0.02(+4.55%)
Apr 02, 2009 0.3301 0.4034 0.3301 0.4034 170,089 +0.08(+25.71%)
Apr 01, 2009 0.3074 0.3392 0.2934 0.3209 160,661 +0.03(+9.37%)
Mar 31, 2009 0.3576 0.3667 0.2934 0.2934 235,085 -0.05(-13.51%)
Mar 30, 2009 0.3576 0.3851 0.3301 0.3392 191,792 -0.06(-15.91%)
Mar 26, 2009 0.3759 0.4034 0.3670 0.4034 108,177 +0.03(+7.32%)
Mar 25, 2009 0.3667 0.3942 0.3576 0.3759 95,492 +0.02(+5.13%)
Mar 24, 2009 0.3942 0.3942 0.3484 0.3576 104,386 -0.05(-11.36%)
Mar 23, 2009 0.3851 0.4034 0.3596 0.4034 179,811 +0.00(+0.00%)
Mar 20, 2009 0.3942 0.4034 0.3484 0.4034 367,342 +0.03(+7.32%)
Mar 19, 2009 0.4493 0.4493 0.3576 0.3759 164,149 +0.00(+0.00%)
Mar 18, 2009 0.3347 0.3759 0.3209 0.3759 149,636 -0.01(-2.38%)
Mar 17, 2009 0.3759 0.3851 0.3576 0.3851 87,116 +0.02(+5.00%)
Mar 16, 2009 0.3942 0.4034 0.3328 0.3667 426,704 -0.01(-2.44%)
Mar 13, 2009 0.4309 0.4309 0.3484 0.3759 0 +0.00(+0.00%)
Mar 12, 2009 0.3576 0.3759 0.3484 0.3759 102,209 +0.02(+5.13%)
Mar 11, 2009 0.3667 0.3759 0.3209 0.3576 101,584 -0.01(-2.50%)
Mar 10, 2009 0.3484 0.3851 0.3301 0.3667 124,557 +0.04(+11.11%)
Mar 09, 2009 0.3209 0.3576 0.3209 0.3301 95,816 -0.02(-5.26%)
Mar 06, 2009 0.3026 0.3576 0.2934 0.3484 0 +0.03(+8.57%)
Mar 05, 2009 0.3484 0.3576 0.2934 0.3209 45,685 -0.04(-10.26%)
Mar 04, 2009 0.3209 0.3576 0.2567 0.3576 336,967 +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.