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

Gray Television (NY: GTN )

17.58 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 1, 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 (%)
Feb 27, 2009 0.3500 0.3700 0.3300 0.3300 0 -0.02(-5.71%)
Feb 26, 2009 0.3600 0.3900 0.3500 0.3500 94,267 -0.01(-2.78%)
Feb 25, 2009 0.4100 0.4293 0.3500 0.3600 56,955 -0.05(-12.20%)
Feb 24, 2009 0.3200 0.4100 0.3200 0.4100 173,216 +0.09(+28.12%)
Feb 23, 2009 0.3600 0.3700 0.3100 0.3200 337,378 -0.04(-11.11%)
Feb 20, 2009 0.4100 0.4400 0.3500 0.3600 237,717 -0.07(-16.28%)
Feb 19, 2009 0.4400 0.4600 0.4200 0.4300 46,661 +0.00(+0.00%)
Feb 18, 2009 0.4400 0.4690 0.4300 0.4300 74,755 -0.01(-2.27%)
Feb 17, 2009 0.4600 0.4700 0.4400 0.4400 40,354 -0.03(-6.38%)
Feb 13, 2009 0.5100 0.5300 0.4600 0.4700 43,550 -0.05(-9.62%)
Feb 12, 2009 0.4700 0.5300 0.4600 0.5200 272,004 +0.04(+8.33%)
Feb 11, 2009 0.4200 0.5500 0.4200 0.4800 97,929 +0.07(+17.07%)
Feb 10, 2009 0.5100 0.5200 0.4100 0.4100 171,035 -0.10(-19.61%)
Feb 09, 2009 0.5000 0.5400 0.4800 0.5100 291,906 +0.00(+0.00%)
Feb 06, 2009 0.4795 0.5130 0.4400 0.5100 311,870 +0.03(+6.25%)
Feb 05, 2009 0.4528 0.4800 0.4500 0.4800 195,665 +0.01(+2.13%)
Feb 04, 2009 0.4800 0.4900 0.4200 0.4700 220,085 +0.00(+0.00%)
Feb 03, 2009 0.4014 0.4800 0.4000 0.4700 356,131 +0.04(+9.30%)
Feb 02, 2009 0.3300 0.4400 0.3206 0.4300 277,341 +0.10(+30.30%)
Jan 30, 2009 0.3500 0.3900 0.3200 0.3300 0 -0.02(-5.71%)
Jan 29, 2009 0.3700 0.3800 0.3500 0.3500 118,568 -0.02(-5.41%)
Jan 28, 2009 0.4200 0.4200 0.3600 0.3700 145,797 -0.04(-9.76%)
Jan 27, 2009 0.4100 0.4200 0.3950 0.4100 65,067 +0.00(+0.00%)
Jan 26, 2009 0.4200 0.4300 0.3800 0.4100 94,877 +0.04(+10.81%)
Jan 23, 2009 0.3132 0.4100 0.3132 0.3700 143,595 +0.03(+8.82%)
Jan 22, 2009 0.4000 0.4800 0.3400 0.3400 327,241 -0.07(-17.07%)
Jan 21, 2009 0.4200 0.4300 0.4000 0.4100 131,646 +0.00(+0.00%)
Jan 20, 2009 0.4610 0.4610 0.4100 0.4100 140,090 -0.05(-10.87%)
Jan 16, 2009 0.4900 0.4900 0.4500 0.4600 128,873 +0.00(+0.00%)
Jan 15, 2009 0.4600 0.4900 0.4500 0.4600 113,265 +0.01(+2.22%)
Jan 14, 2009 0.4500 0.5100 0.4140 0.4500 229,314 -0.02(-4.26%)
Jan 13, 2009 0.4900 0.5100 0.4600 0.4700 73,840 -0.01(-2.08%)
Jan 12, 2009 0.4500 0.5200 0.4400 0.4800 246,390 +0.03(+6.67%)
Jan 09, 2009 0.4400 0.4500 0.4000 0.4500 266,844 +0.01(+2.27%)
Jan 08, 2009 0.4000 0.4500 0.4000 0.4400 222,204 +0.03(+7.32%)
Jan 07, 2009 0.4100 0.4300 0.4100 0.4100 145,163 -0.01(-2.38%)
Jan 06, 2009 0.4400 0.4400 0.4000 0.4200 174,865 -0.01(-2.33%)
Jan 05, 2009 0.4400 0.4425 0.4100 0.4300 293,383 +0.00(+0.00%)
Jan 02, 2009 0.4000 0.4400 0.3800 0.4300 0 +0.03(+7.50%)
Jan 01, 2009 0.3800 0.4100 0.3799 0.4000 0 +0.00(+0.00%)
Dec 31, 2008 0.3800 0.4100 0.3799 0.4000 613,469 +0.03(+8.11%)
Dec 30, 2008 0.3810 0.4100 0.3700 0.3700 623,497 -0.01(-2.63%)
Dec 29, 2008 0.4100 0.4200 0.3600 0.3800 687,119 -0.03(-7.32%)
Dec 26, 2008 0.4000 0.4400 0.4000 0.4100 137,553 +0.00(+0.00%)
Dec 24, 2008 0.4100 0.4300 0.3997 0.4100 92,617 +0.00(+0.00%)
Dec 23, 2008 0.4400 0.4400 0.4000 0.4100 189,707 -0.02(-4.65%)
Dec 22, 2008 0.4100 0.4300 0.3900 0.4300 353,060 +0.02(+4.88%)
Dec 19, 2008 0.4400 0.4500 0.4100 0.4100 367,711 -0.01(-2.38%)
Dec 18, 2008 0.4600 0.4900 0.4100 0.4200 392,175 +0.00(+0.00%)
Dec 17, 2008 0.4300 0.4700 0.4100 0.4200 221,122 -0.07(-14.29%)
Dec 16, 2008 0.3900 0.5200 0.3500 0.4900 351,881 +0.10(+25.64%)
Dec 15, 2008 0.4000 0.4600 0.3900 0.3900 192,249 -0.06(-13.33%)
Dec 12, 2008 0.4000 0.4600 0.3500 0.4500 210,339 +0.04(+9.76%)
Dec 11, 2008 0.5197 0.5197 0.4000 0.4100 253,518 -0.11(-21.15%)
Dec 10, 2008 0.4000 0.5200 0.3900 0.5200 207,135 +0.13(+33.33%)
Dec 09, 2008 0.5000 0.5300 0.3011 0.3900 457,978 -0.11(-22.00%)
Dec 08, 2008 0.4500 0.5000 0.4300 0.5000 178,429 +0.07(+16.28%)
Dec 05, 2008 0.4300 0.4900 0.3900 0.4300 165,229 +0.00(+0.00%)
Dec 04, 2008 0.4400 0.4900 0.4200 0.4300 193,721 -0.01(-2.27%)
Dec 03, 2008 0.4710 0.5500 0.4100 0.4400 422,191 -0.09(-16.98%)
Dec 02, 2008 0.4300 0.5399 0.4100 0.5300 220,681 +0.12(+29.27%)
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.