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

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing 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 (%)
Jun 30, 2009 0.4511 0.4602 0.4331 0.4421 123,083 -0.01(-2.00%)
Jun 29, 2009 0.4511 0.4782 0.4421 0.4511 428,214 +0.02(+4.17%)
Jun 26, 2009 0.5504 0.5865 0.4331 0.4331 4,533,706 -0.13(-22.58%)
Jun 25, 2009 0.5689 0.5774 0.5414 0.5594 178,592 -0.02(-3.12%)
Jun 24, 2009 0.6045 0.6135 0.5684 0.5774 213,546 -0.02(-3.03%)
Jun 23, 2009 0.5865 0.5955 0.5865 0.5955 114,091 +0.01(+1.54%)
Jun 22, 2009 0.6361 0.6406 0.5774 0.5865 227,643 -0.05(-8.45%)
Jun 19, 2009 0.6406 0.6406 0.6144 0.6406 219,035 +0.01(+1.43%)
Jun 18, 2009 0.6316 0.6316 0.6135 0.6316 33,722 -0.01(-1.41%)
Jun 17, 2009 0.6316 0.6406 0.5865 0.6406 180,976 +0.01(+1.43%)
Jun 16, 2009 0.6316 0.6586 0.6228 0.6316 136,977 -0.01(-1.41%)
Jun 15, 2009 0.6226 0.6496 0.6226 0.6406 262,228 +0.00(+0.00%)
Jun 12, 2009 0.6045 0.6406 0.6045 0.6406 397,619 +0.02(+2.90%)
Jun 11, 2009 0.6226 0.6226 0.5955 0.6226 189,111 +0.01(+1.47%)
Jun 10, 2009 0.6045 0.6226 0.5820 0.6135 256,997 +0.03(+4.62%)
Jun 09, 2009 0.6316 0.6316 0.5774 0.5865 258,201 -0.04(-5.80%)
Jun 08, 2009 0.6227 0.6406 0.5965 0.6226 397,746 -0.01(-1.43%)
Jun 05, 2009 0.6316 0.6316 0.6045 0.6316 129,014 +0.00(+0.00%)
Jun 04, 2009 0.6316 0.6316 0.5955 0.6316 108,818 +0.01(+1.45%)
Jun 03, 2009 0.6316 0.6316 0.6045 0.6226 227,356 -0.01(-1.43%)
Jun 02, 2009 0.6397 0.6406 0.6045 0.6316 137,311 -0.01(-1.41%)
Jun 01, 2009 0.6135 0.6406 0.5865 0.6406 365,935 +0.03(+4.41%)
May 29, 2009 0.6677 0.6677 0.5955 0.6135 159,545 -0.05(-8.11%)
May 28, 2009 0.6406 0.6677 0.6189 0.6677 170,122 +0.03(+4.23%)
May 27, 2009 0.6496 0.6677 0.6226 0.6406 122,315 -0.02(-2.74%)
May 26, 2009 0.5684 0.6586 0.5684 0.6586 231,161 +0.06(+10.61%)
May 22, 2009 0.6704 0.6704 0.4962 0.5955 336,703 -0.07(-10.81%)
May 21, 2009 0.7218 0.7218 0.6677 0.6677 128,978 -0.05(-7.50%)
May 20, 2009 0.7399 0.7399 0.6858 0.7218 359,484 -0.02(-2.44%)
May 19, 2009 0.6894 0.7399 0.6894 0.7399 421,314 +0.02(+2.50%)
May 18, 2009 0.6857 0.7218 0.5865 0.7218 216,694 +0.05(+6.67%)
May 15, 2009 0.6758 0.6947 0.6377 0.6767 1,100,228 +0.00(+0.00%)
May 14, 2009 0.6406 0.6947 0.6316 0.6767 652,965 +0.04(+5.63%)
May 13, 2009 0.6496 0.6768 0.6226 0.6406 197,246 -0.06(-8.97%)
May 12, 2009 0.7218 0.7218 0.6135 0.7038 158,179 -0.01(-1.27%)
May 11, 2009 0.7669 0.7669 0.6857 0.7128 208,067 -0.03(-3.66%)
May 08, 2009 0.7579 0.7759 0.6230 0.7399 496,478 +0.00(+0.00%)
May 07, 2009 0.7489 0.7669 0.6947 0.7399 375,327 +0.01(+1.23%)
May 06, 2009 0.6316 0.7308 0.6316 0.7308 581,316 +0.08(+12.50%)
May 05, 2009 0.7669 0.7759 0.6180 0.6496 341,199 -0.10(-13.25%)
May 04, 2009 0.7308 0.7489 0.7218 0.7489 488,632 -0.06(-7.78%)
May 01, 2009 0.6586 0.8301 0.6586 0.8120 725,698 +0.20(+32.35%)
Apr 30, 2009 0.5161 0.6496 0.5053 0.6135 700,524 +0.10(+19.30%)
Apr 29, 2009 0.4782 0.5143 0.4692 0.5143 984,118 +0.05(+9.62%)
Apr 28, 2009 0.4872 0.5053 0.4692 0.4692 796,184 -0.03(-5.45%)
Apr 27, 2009 0.5232 0.5232 0.4872 0.4962 132,544 -0.01(-1.79%)
Apr 24, 2009 0.4791 0.5143 0.4782 0.5053 223,094 +0.04(+7.69%)
Apr 23, 2009 0.4331 0.4872 0.4331 0.4692 108,497 -0.01(-1.89%)
Apr 22, 2009 0.4602 0.4962 0.4514 0.4782 204,144 -0.01(-1.85%)
Apr 21, 2009 0.4602 0.4872 0.4331 0.4872 153,307 +0.02(+3.85%)
Apr 20, 2009 0.4444 0.5053 0.4150 0.4692 570,164 +0.05(+10.64%)
Apr 17, 2009 0.4511 0.4602 0.4241 0.4241 369,366 -0.03(-6.00%)
Apr 16, 2009 0.4241 0.4511 0.4060 0.4511 223,858 +0.04(+8.70%)
Apr 15, 2009 0.3789 0.4241 0.3789 0.4150 109,987 +0.04(+9.52%)
Apr 14, 2009 0.3880 0.4331 0.3789 0.3789 118,459 -0.03(-6.67%)
Apr 13, 2009 0.4012 0.4692 0.3882 0.4060 259,970 -0.03(-6.25%)
Apr 09, 2009 0.4571 0.4571 0.4195 0.4331 200,983 +0.01(+2.13%)
Apr 08, 2009 0.3951 0.4241 0.3951 0.4241 152,112 +0.05(+14.63%)
Apr 07, 2009 0.3970 0.4241 0.3699 0.3699 164,889 -0.04(-8.89%)
Apr 06, 2009 0.4150 0.4241 0.3789 0.4060 203,805 -0.01(-2.17%)
Apr 03, 2009 0.3681 0.4241 0.3519 0.4150 867,301 +0.02(+4.55%)
Apr 02, 2009 0.3248 0.3970 0.3248 0.3970 172,839 +0.08(+25.71%)
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.