Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

19.38 +0.32 (+1.68%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 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 (%)
Jul 31, 2008 2.540 2.610 2.460 2.500 275,634 -0.10(-3.85%)
Jul 30, 2008 2.690 2.740 2.470 2.600 279,114 +0.01(+0.39%)
Jul 29, 2008 2.590 2.660 2.530 2.590 160,356 +0.00(+0.00%)
Jul 28, 2008 2.790 2.790 2.570 2.590 115,246 -0.22(-7.83%)
Jul 25, 2008 2.860 2.980 2.610 2.810 137,653 -0.01(-0.35%)
Jul 24, 2008 2.930 3.100 2.710 2.820 294,244 -0.11(-3.75%)
Jul 23, 2008 2.790 3.090 2.760 2.930 272,982 +0.14(+5.02%)
Jul 22, 2008 2.430 2.790 2.420 2.790 252,561 +0.34(+13.88%)
Jul 21, 2008 2.320 2.480 2.320 2.450 82,914 +0.13(+5.60%)
Jul 18, 2008 2.300 2.480 2.300 2.320 180,089 +0.02(+0.87%)
Jul 17, 2008 2.250 2.380 2.230 2.300 361,959 +0.08(+3.60%)
Jul 16, 2008 2.380 2.390 2.200 2.220 383,770 -0.06(-2.63%)
Jul 15, 2008 2.370 2.420 2.270 2.280 277,598 -0.17(-6.94%)
Jul 14, 2008 2.520 2.620 2.400 2.450 204,671 -0.04(-1.61%)
Jul 11, 2008 2.520 2.580 2.370 2.490 206,953 -0.08(-3.11%)
Jul 10, 2008 2.730 2.810 2.530 2.570 174,661 -0.17(-6.20%)
Jul 09, 2008 2.880 2.960 2.710 2.740 136,152 -0.15(-5.19%)
Jul 08, 2008 2.750 3.040 2.730 2.890 293,862 +0.14(+5.09%)
Jul 07, 2008 2.900 2.960 2.690 2.750 278,974 -0.18(-6.14%)
Jul 04, 2008 2.620 3.010 2.600 2.930 267,095 +0.00(+0.00%)
Jul 03, 2008 2.620 3.010 2.600 2.930 267,095 +0.26(+9.74%)
Jul 02, 2008 2.770 2.890 2.590 2.670 333,727 -0.11(-3.96%)
Jul 01, 2008 2.800 2.840 2.705 2.780 220,655 -0.09(-3.14%)
Jun 30, 2008 3.070 3.330 2.870 2.870 259,336 -0.09(-3.04%)
Jun 27, 2008 2.790 3.020 2.670 2.960 712,366 +0.17(+6.09%)
Jun 26, 2008 3.030 3.080 2.790 2.790 244,570 -0.31(-10.00%)
Jun 25, 2008 3.100 3.190 3.030 3.100 211,907 +0.00(+0.00%)
Jun 24, 2008 3.240 3.280 3.100 3.100 167,489 -0.15(-4.62%)
Jun 23, 2008 3.280 3.380 3.240 3.250 200,319 -0.06(-1.81%)
Jun 20, 2008 3.410 3.410 3.270 3.310 333,756 -0.11(-3.22%)
Jun 19, 2008 3.420 3.540 3.360 3.420 259,462 +0.01(+0.29%)
Jun 18, 2008 3.680 3.700 3.390 3.410 251,001 -0.21(-5.80%)
Jun 17, 2008 3.620 3.740 3.600 3.620 236,370 +0.00(+0.00%)
Jun 16, 2008 3.670 3.710 3.600 3.620 143,900 -0.08(-2.16%)
Jun 13, 2008 3.730 3.840 3.680 3.700 179,650 +0.02(+0.54%)
Jun 12, 2008 3.660 3.990 3.640 3.680 230,977 +0.05(+1.38%)
Jun 11, 2008 3.890 3.950 3.630 3.630 281,664 -0.27(-6.92%)
Jun 10, 2008 3.720 3.920 3.620 3.900 231,689 +0.26(+7.14%)
Jun 09, 2008 3.800 3.840 3.620 3.640 153,859 -0.16(-4.21%)
Jun 06, 2008 3.690 4.030 3.680 3.800 203,032 +0.06(+1.60%)
Jun 05, 2008 3.620 3.820 3.610 3.740 356,088 +0.13(+3.60%)
Jun 04, 2008 3.800 3.800 3.610 3.610 210,211 -0.17(-4.50%)
Jun 03, 2008 3.830 3.830 3.700 3.780 279,978 -0.01(-0.26%)
Jun 02, 2008 4.020 4.020 3.790 3.790 295,165 -0.23(-5.72%)
May 30, 2008 4.030 4.110 3.900 4.020 280,505 -0.02(-0.50%)
May 29, 2008 3.960 4.090 3.940 4.040 150,885 +0.06(+1.51%)
May 28, 2008 4.140 4.140 3.910 3.980 305,195 -0.13(-3.16%)
May 27, 2008 4.030 4.160 3.970 4.110 156,436 +0.10(+2.49%)
May 26, 2008 3.930 4.070 3.850 4.010 0 +0.00(+0.00%)
May 23, 2008 3.930 4.070 3.850 4.010 197,764 +0.05(+1.26%)
May 22, 2008 3.790 4.000 3.760 3.960 148,633 +0.18(+4.76%)
May 21, 2008 4.020 4.020 3.760 3.780 283,504 -0.23(-5.74%)
May 20, 2008 4.050 4.130 3.940 4.010 205,183 -0.07(-1.72%)
May 19, 2008 4.130 4.160 3.990 4.080 368,345 -0.04(-0.97%)
May 16, 2008 4.140 4.140 4.010 4.120 182,710 +0.03(+0.73%)
May 15, 2008 4.070 4.180 3.980 4.090 133,845 +0.01(+0.25%)
May 14, 2008 4.180 4.200 4.050 4.080 133,211 -0.10(-2.39%)
May 13, 2008 4.300 4.300 4.040 4.180 214,267 -0.12(-2.79%)
May 12, 2008 3.950 4.300 3.920 4.300 336,896 +0.35(+8.86%)
May 09, 2008 4.150 4.250 3.910 3.950 249,052 -0.11(-2.71%)
May 08, 2008 4.200 4.200 3.960 4.060 285,611 -0.15(-3.56%)
May 07, 2008 4.660 4.680 4.200 4.210 298,097 -0.44(-9.46%)
May 06, 2008 4.440 4.710 4.360 4.650 197,895 +0.25(+5.68%)
May 05, 2008 4.450 4.590 4.320 4.400 169,821 -0.12(-2.65%)
May 02, 2008 4.710 4.710 4.520 4.520 194,836 -0.14(-3.00%)
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.