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

Gray Television (NY: GTN )

19.63 +0.17 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 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, 2009 0.4800 0.5400 0.4400 0.4900 428,509 +0.03(+6.52%)
Jul 30, 2009 0.5200 0.5400 0.4514 0.4600 282,394 -0.06(-11.54%)
Jul 29, 2009 0.5400 0.5500 0.5200 0.5200 83,539 -0.01(-1.89%)
Jul 28, 2009 0.5200 0.5821 0.5000 0.5300 312,551 +0.02(+2.91%)
Jul 27, 2009 0.4543 0.5300 0.4500 0.5150 468,117 +0.09(+19.77%)
Jul 24, 2009 0.4700 0.4700 0.4200 0.4300 220 -0.02(-4.44%)
Jul 23, 2009 0.4581 0.4900 0.4300 0.4500 211,572 +0.02(+4.65%)
Jul 22, 2009 0.4900 0.4900 0.3820 0.4300 151,315 +0.00(+0.00%)
Jul 21, 2009 0.3800 0.4600 0.3800 0.4300 64,961 +0.03(+7.50%)
Jul 20, 2009 0.3800 0.4200 0.3800 0.4000 76,512 +0.02(+5.26%)
Jul 17, 2009 0.4300 0.4500 0.3800 0.3800 104,321 -0.01(-2.56%)
Jul 16, 2009 0.4600 0.4700 0.3900 0.3900 219,631 -0.06(-13.33%)
Jul 15, 2009 0.4500 0.4900 0.4405 0.4500 241,148 -0.01(-2.17%)
Jul 14, 2009 0.4300 0.4601 0.4300 0.4600 68,440 +0.03(+6.98%)
Jul 13, 2009 0.4203 0.4500 0.4202 0.4300 87,803 +0.01(+2.38%)
Jul 10, 2009 0.4200 0.4400 0.4200 0.4200 78,509 +0.00(+0.00%)
Jul 09, 2009 0.4300 0.4400 0.4200 0.4200 134,196 -0.01(-2.33%)
Jul 08, 2009 0.4600 0.4600 0.4300 0.4300 87,050 -0.02(-4.44%)
Jul 07, 2009 0.4800 0.5000 0.4500 0.4500 191,035 -0.02(-4.26%)
Jul 06, 2009 0.5000 0.5000 0.4700 0.4700 114,185 -0.04(-7.84%)
Jul 02, 2009 0.4800 0.5500 0.4800 0.5100 196,732 +0.00(+0.00%)
Jul 01, 2009 0.4900 0.5200 0.4819 0.5100 98,986 +0.02(+4.08%)
Jun 30, 2009 0.5000 0.5100 0.4800 0.4900 111,053 -0.01(-2.00%)
Jun 29, 2009 0.5000 0.5300 0.4900 0.5000 386,360 +0.02(+4.17%)
Jun 26, 2009 0.6100 0.6500 0.4800 0.4800 4,090,570 -0.14(-22.58%)
Jun 25, 2009 0.6305 0.6400 0.6000 0.6200 161,136 -0.02(-3.13%)
Jun 24, 2009 0.6700 0.6800 0.6300 0.6400 192,674 -0.02(-3.03%)
Jun 23, 2009 0.6500 0.6600 0.6500 0.6600 102,940 +0.01(+1.54%)
Jun 22, 2009 0.7050 0.7100 0.6400 0.6500 205,393 -0.06(-8.45%)
Jun 19, 2009 0.7100 0.7100 0.6810 0.7100 197,626 +0.01(+1.43%)
Jun 18, 2009 0.7000 0.7000 0.6800 0.7000 30,426 -0.01(-1.41%)
Jun 17, 2009 0.7000 0.7100 0.6500 0.7100 163,287 +0.01(+1.43%)
Jun 16, 2009 0.7000 0.7300 0.6903 0.7000 123,589 -0.01(-1.41%)
Jun 15, 2009 0.6900 0.7200 0.6900 0.7100 236,598 +0.00(+0.00%)
Jun 12, 2009 0.6700 0.7100 0.6700 0.7100 358,755 +0.02(+2.90%)
Jun 11, 2009 0.6900 0.6900 0.6600 0.6900 170,627 +0.01(+1.47%)
Jun 10, 2009 0.6700 0.6900 0.6450 0.6800 231,878 +0.03(+4.62%)
Jun 09, 2009 0.7000 0.7000 0.6400 0.6500 232,964 -0.04(-5.80%)
Jun 08, 2009 0.6902 0.7100 0.6611 0.6900 358,870 -0.01(-1.43%)
Jun 05, 2009 0.7000 0.7000 0.6700 0.7000 116,404 +0.00(+0.00%)
Jun 04, 2009 0.7000 0.7000 0.6600 0.7000 98,182 +0.01(+1.45%)
Jun 03, 2009 0.7000 0.7000 0.6700 0.6900 205,134 -0.01(-1.43%)
Jun 02, 2009 0.7090 0.7100 0.6700 0.7000 123,890 -0.01(-1.41%)
Jun 01, 2009 0.6800 0.7100 0.6500 0.7100 330,168 +0.03(+4.41%)
May 29, 2009 0.7400 0.7400 0.6600 0.6800 143,951 -0.06(-8.11%)
May 28, 2009 0.7100 0.7400 0.6860 0.7400 153,494 +0.03(+4.23%)
May 27, 2009 0.7200 0.7400 0.6900 0.7100 110,360 -0.02(-2.74%)
May 26, 2009 0.6300 0.7300 0.6300 0.7300 208,567 +0.07(+10.61%)
May 22, 2009 0.7430 0.7430 0.5500 0.6600 303,793 -0.08(-10.81%)
May 21, 2009 0.8000 0.8000 0.7400 0.7400 116,372 -0.06(-7.50%)
May 20, 2009 0.8200 0.8200 0.7601 0.8000 324,348 -0.02(-2.44%)
May 19, 2009 0.7641 0.8200 0.7641 0.8200 380,134 +0.02(+2.50%)
May 18, 2009 0.7600 0.8000 0.6500 0.8000 195,514 +0.05(+6.67%)
May 15, 2009 0.7490 0.7700 0.7068 0.7500 992,689 +0.00(+0.00%)
May 14, 2009 0.7100 0.7700 0.7000 0.7500 589,143 +0.04(+5.63%)
May 13, 2009 0.7200 0.7501 0.6900 0.7100 177,967 -0.07(-8.97%)
May 12, 2009 0.8000 0.8000 0.6800 0.7800 142,719 -0.01(-1.27%)
May 11, 2009 0.8500 0.8500 0.7600 0.7900 187,730 -0.03(-3.66%)
May 08, 2009 0.8400 0.8600 0.6905 0.8200 447,951 +0.00(+0.00%)
May 07, 2009 0.8300 0.8500 0.7700 0.8200 338,642 +0.01(+1.23%)
May 06, 2009 0.7000 0.8100 0.7000 0.8100 524,497 +0.09(+12.50%)
May 05, 2009 0.8500 0.8600 0.6850 0.7200 307,850 -0.11(-13.25%)
May 04, 2009 0.8100 0.8300 0.8000 0.8300 440,872 -0.07(-7.78%)
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.