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

Gray Television (NY: GTN )

5.190 +0.080 (+1.57%)
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 30, 2008 3.638 3.710 3.521 3.629 310,734 -0.02(-0.49%)
May 29, 2008 3.575 3.692 3.557 3.647 167,145 +0.05(+1.51%)
May 28, 2008 3.737 3.737 3.530 3.593 338,085 -0.12(-3.16%)
May 27, 2008 3.638 3.755 3.584 3.710 173,294 +0.09(+2.49%)
May 26, 2008 3.548 3.674 3.475 3.620 0 +0.00(+0.00%)
May 23, 2008 3.548 3.674 3.475 3.620 219,076 +0.05(+1.26%)
May 22, 2008 3.421 3.611 3.394 3.575 164,650 +0.16(+4.76%)
May 21, 2008 3.629 3.629 3.394 3.412 314,056 -0.21(-5.74%)
May 20, 2008 3.656 3.728 3.557 3.620 227,295 -0.06(-1.72%)
May 19, 2008 3.728 3.755 3.602 3.683 408,040 -0.04(-0.97%)
May 16, 2008 3.737 3.737 3.620 3.719 202,400 +0.03(+0.73%)
May 15, 2008 3.674 3.773 3.593 3.692 148,269 +0.01(+0.25%)
May 14, 2008 3.773 3.791 3.656 3.683 147,566 -0.09(-2.39%)
May 13, 2008 3.882 3.882 3.647 3.773 237,358 -0.11(-2.79%)
May 12, 2008 3.566 3.882 3.539 3.882 373,202 +0.32(+8.86%)
May 09, 2008 3.746 3.837 3.530 3.566 275,891 -0.10(-2.71%)
May 08, 2008 3.791 3.791 3.575 3.665 316,390 -0.14(-3.56%)
May 07, 2008 4.207 4.225 3.791 3.800 330,222 -0.40(-9.46%)
May 06, 2008 4.008 4.252 3.936 4.198 219,221 +0.23(+5.68%)
May 05, 2008 4.017 4.143 3.900 3.972 188,122 -0.11(-2.65%)
May 02, 2008 4.252 4.252 4.080 4.080 215,833 -0.13(-3.00%)
May 01, 2008 4.234 4.252 4.134 4.207 247,867 -0.04(-0.85%)
Apr 30, 2008 4.116 4.333 4.089 4.243 341,121 +0.14(+3.52%)
Apr 29, 2008 4.216 4.270 4.053 4.098 293,754 -0.13(-2.99%)
Apr 28, 2008 4.351 4.405 4.225 4.225 170,071 -0.15(-3.51%)
Apr 25, 2008 4.514 4.577 4.288 4.378 226,610 -0.10(-2.22%)
Apr 24, 2008 4.324 4.514 4.216 4.477 281,736 +0.17(+3.98%)
Apr 23, 2008 4.396 4.396 4.243 4.306 183,932 -0.08(-1.85%)
Apr 22, 2008 4.559 4.559 4.342 4.387 215,530 -0.21(-4.52%)
Apr 21, 2008 4.784 4.893 4.568 4.595 299,983 -0.25(-5.21%)
Apr 18, 2008 5.028 5.082 4.830 4.848 352,989 -0.08(-1.65%)
Apr 17, 2008 4.848 5.082 4.775 4.929 261,976 +0.05(+1.11%)
Apr 16, 2008 4.857 4.920 4.703 4.875 263,593 +0.06(+1.31%)
Apr 15, 2008 4.920 4.956 4.631 4.811 204,916 -0.06(-1.30%)
Apr 14, 2008 4.550 4.947 4.396 4.875 367,600 +0.32(+6.93%)
Apr 11, 2008 4.802 4.839 4.496 4.559 190,314 -0.28(-5.78%)
Apr 10, 2008 4.965 5.064 4.802 4.839 117,534 -0.16(-3.25%)
Apr 09, 2008 4.956 5.100 4.866 5.001 204,937 +0.06(+1.28%)
Apr 08, 2008 5.064 5.118 4.884 4.938 173,919 -0.19(-3.70%)
Apr 07, 2008 5.145 5.155 4.857 5.127 186,105 +0.01(+0.18%)
Apr 04, 2008 5.191 5.353 5.082 5.118 143,773 -0.09(-1.73%)
Apr 03, 2008 5.245 5.308 5.055 5.209 173,476 -0.08(-1.54%)
Apr 02, 2008 5.353 5.416 5.001 5.290 291,564 -0.13(-2.33%)
Apr 01, 2008 5.245 5.461 5.118 5.416 434,355 +0.28(+5.45%)
Mar 31, 2008 4.911 5.155 4.875 5.136 251,906 +0.23(+4.60%)
Mar 28, 2008 5.308 5.308 4.884 4.911 151,431 -0.38(-7.17%)
Mar 27, 2008 5.434 5.489 5.272 5.290 130,384 -0.12(-2.17%)
Mar 26, 2008 5.516 5.570 5.218 5.407 215,793 -0.17(-3.07%)
Mar 25, 2008 5.804 5.886 5.534 5.579 217,454 -0.30(-5.07%)
Mar 24, 2008 5.452 5.976 5.317 5.877 551,668 +0.49(+9.05%)
Mar 21, 2008 5.118 5.687 5.118 5.389 1,277,829 +0.00(+0.00%)
Mar 20, 2008 5.118 5.687 5.118 5.389 1,277,829 +0.12(+2.23%)
Mar 19, 2008 5.272 5.696 5.127 5.272 645,624 -0.05(-0.85%)
Mar 18, 2008 4.730 5.434 4.622 5.317 493,953 +0.70(+15.26%)
Mar 17, 2008 4.423 4.766 4.360 4.613 230,656 +0.08(+1.79%)
Mar 14, 2008 4.559 4.848 4.261 4.532 395,694 -0.03(-0.59%)
Mar 13, 2008 4.423 4.613 4.306 4.559 683,382 +0.10(+2.23%)
Mar 12, 2008 4.523 4.604 4.423 4.459 440,470 -0.02(-0.40%)
Mar 11, 2008 4.577 4.802 4.459 4.477 440,005 +0.04(+0.81%)
Mar 10, 2008 4.505 4.586 4.432 4.441 211,472 -0.04(-0.81%)
Mar 07, 2008 4.496 4.622 4.234 4.477 811,550 -0.08(-1.78%)
Mar 06, 2008 5.055 5.118 4.549 4.559 511,124 -0.49(-9.66%)
Mar 05, 2008 5.317 5.317 4.992 5.046 448,092 -0.27(-5.09%)
Mar 04, 2008 5.290 5.470 5.019 5.317 1,334,355 -0.04(-0.67%)
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.