Gray Television (NY: GTN )

11.47 -0.23 (-1.97%)
Streaming Delayed Price Updated: 12:55 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 1.596 1.722 1.577 1.674 177,960 +0.10(+6.17%)
Sep 29, 2008 1.752 1.752 1.577 1.577 152,600 -0.21(-11.96%)
Sep 26, 2008 1.693 1.810 1.567 1.791 0 +0.15(+8.88%)
Sep 25, 2008 1.693 1.752 1.625 1.645 444,551 -0.06(-3.43%)
Sep 24, 2008 1.703 1.976 1.606 1.703 556,939 +0.06(+3.55%)
Sep 23, 2008 1.713 1.849 1.606 1.645 132,890 -0.06(-3.43%)
Sep 22, 2008 1.830 1.888 1.664 1.703 153,310 -0.10(-5.41%)
Sep 19, 2008 1.791 1.995 1.732 1.800 0 +0.07(+3.93%)
Sep 18, 2008 1.722 1.849 1.664 1.732 312,346 +0.10(+5.95%)
Sep 17, 2008 1.664 1.674 1.625 1.635 398,721 -0.03(-1.75%)
Sep 16, 2008 1.674 1.693 1.615 1.664 592,697 -0.03(-1.72%)
Sep 15, 2008 1.713 1.820 1.683 1.693 280,078 -0.11(-5.95%)
Sep 12, 2008 1.791 1.946 1.771 1.800 168,850 +0.00(+0.00%)
Sep 11, 2008 1.878 1.907 1.752 1.800 186,853 -0.15(-7.50%)
Sep 10, 2008 2.034 2.034 1.888 1.946 212,359 -0.04(-1.96%)
Sep 09, 2008 2.083 2.102 1.985 1.985 157,911 -0.09(-4.23%)
Sep 08, 2008 2.141 2.141 2.005 2.073 234,077 +0.01(+0.47%)
Sep 05, 2008 2.063 2.121 1.995 2.063 0 -0.02(-0.93%)
Sep 04, 2008 2.277 2.277 2.073 2.083 158,848 -0.22(-9.70%)
Sep 03, 2008 2.287 2.326 2.141 2.306 204,766 +0.00(+0.00%)
Sep 02, 2008 2.452 2.482 2.248 2.306 177,490 -0.09(-3.66%)
Aug 29, 2008 2.443 2.462 2.374 2.394 187,847 -0.08(-3.15%)
Aug 28, 2008 2.423 2.511 2.345 2.472 141,060 +0.03(+1.20%)
Aug 27, 2008 2.267 2.462 2.238 2.443 122,319 +0.16(+6.81%)
Aug 26, 2008 2.277 2.287 2.238 2.287 77,393 +0.00(+0.00%)
Aug 25, 2008 2.326 2.433 2.267 2.287 88,847 -0.05(-2.08%)
Aug 22, 2008 2.384 2.520 2.326 2.336 183,126 +0.01(+0.42%)
Aug 21, 2008 2.044 2.336 2.044 2.326 159,721 +0.28(+13.81%)
Aug 20, 2008 2.160 2.180 2.044 2.044 191,218 -0.11(-4.98%)
Aug 19, 2008 2.287 2.306 2.141 2.151 146,259 -0.16(-6.75%)
Aug 18, 2008 2.384 2.413 2.287 2.306 245,044 -0.02(-0.84%)
Aug 15, 2008 2.394 2.394 2.316 2.326 0 -0.02(-0.83%)
Aug 14, 2008 2.287 2.384 2.287 2.345 233,541 +0.01(+0.42%)
Aug 13, 2008 2.433 2.511 2.297 2.336 400,745 -0.06(-2.44%)
Aug 12, 2008 2.491 2.530 2.355 2.394 232,778 -0.07(-2.77%)
Aug 11, 2008 2.491 2.579 2.413 2.462 447,528 +0.01(+0.40%)
Aug 08, 2008 2.384 2.462 2.365 2.452 344,044 +0.10(+4.13%)
Aug 07, 2008 2.452 2.452 2.355 2.355 299,221 +0.07(+2.98%)
Aug 06, 2008 2.326 2.433 2.258 2.287 415,609 -0.04(-1.67%)
Aug 05, 2008 2.180 2.384 2.180 2.326 191,077 +0.13(+5.75%)
Aug 04, 2008 2.277 2.277 2.102 2.199 308,021 -0.08(-3.42%)
Aug 01, 2008 2.443 2.443 2.190 2.277 411,989 -0.16(-6.40%)
Jul 31, 2008 2.472 2.540 2.394 2.433 283,237 -0.10(-3.85%)
Jul 30, 2008 2.618 2.666 2.404 2.530 286,813 +0.01(+0.39%)
Jul 29, 2008 2.520 2.589 2.462 2.520 164,779 +0.00(+0.00%)
Jul 28, 2008 2.715 2.715 2.501 2.520 118,425 -0.21(-7.83%)
Jul 25, 2008 2.783 2.900 2.540 2.735 141,450 -0.01(-0.35%)
Jul 24, 2008 2.851 3.017 2.637 2.744 302,361 -0.11(-3.75%)
Jul 23, 2008 2.715 3.007 2.686 2.851 280,512 +0.14(+5.02%)
Jul 22, 2008 2.365 2.715 2.355 2.715 259,528 +0.33(+13.88%)
Jul 21, 2008 2.258 2.413 2.258 2.384 85,201 +0.13(+5.60%)
Jul 18, 2008 2.238 2.413 2.238 2.258 185,057 +0.02(+0.87%)
Jul 17, 2008 2.190 2.316 2.170 2.238 371,944 +0.08(+3.60%)
Jul 16, 2008 2.316 2.326 2.141 2.160 394,357 -0.06(-2.63%)
Jul 15, 2008 2.306 2.355 2.209 2.219 285,256 -0.17(-6.94%)
Jul 14, 2008 2.452 2.550 2.336 2.384 210,317 -0.04(-1.61%)
Jul 11, 2008 2.452 2.511 2.306 2.423 212,662 -0.08(-3.11%)
Jul 10, 2008 2.657 2.735 2.462 2.501 179,479 -0.17(-6.20%)
Jul 09, 2008 2.803 2.881 2.637 2.666 139,908 -0.15(-5.19%)
Jul 08, 2008 2.676 2.958 2.657 2.812 301,968 +0.14(+5.09%)
Jul 07, 2008 2.822 2.881 2.618 2.676 286,670 -0.18(-6.14%)
Jul 04, 2008 2.550 2.929 2.530 2.851 274,463 +0.00(+0.00%)
Jul 03, 2008 2.550 2.929 2.530 2.851 274,463 +0.25(+9.74%)
Jul 02, 2008 2.696 2.812 2.520 2.598 342,933 -0.11(-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.