Gray Television (NY: GTN )

17.58 +0.69 (+4.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2008 4.690 4.710 4.580 4.660 223,754 -0.04(-0.85%)
Apr 30, 2008 4.560 4.800 4.530 4.700 307,936 +0.16(+3.52%)
Apr 29, 2008 4.670 4.730 4.490 4.540 265,177 -0.14(-2.99%)
Apr 28, 2008 4.820 4.880 4.680 4.680 153,526 -0.17(-3.51%)
Apr 25, 2008 5.000 5.070 4.750 4.850 204,565 -0.11(-2.22%)
Apr 24, 2008 4.790 5.000 4.670 4.960 254,328 +0.19(+3.98%)
Apr 23, 2008 4.870 4.870 4.700 4.770 166,039 -0.09(-1.85%)
Apr 22, 2008 5.050 5.050 4.810 4.860 194,563 -0.23(-4.52%)
Apr 21, 2008 5.300 5.420 5.060 5.090 270,800 -0.28(-5.21%)
Apr 18, 2008 5.570 5.630 5.350 5.370 318,649 -0.09(-1.65%)
Apr 17, 2008 5.370 5.630 5.290 5.460 236,490 +0.06(+1.11%)
Apr 16, 2008 5.380 5.450 5.210 5.400 237,950 +0.07(+1.31%)
Apr 15, 2008 5.450 5.490 5.130 5.330 184,981 -0.07(-1.30%)
Apr 14, 2008 5.040 5.480 4.870 5.400 331,839 +0.35(+6.93%)
Apr 11, 2008 5.320 5.360 4.980 5.050 171,800 -0.31(-5.78%)
Apr 10, 2008 5.500 5.610 5.320 5.360 106,100 -0.18(-3.25%)
Apr 09, 2008 5.490 5.650 5.390 5.540 185,000 +0.07(+1.28%)
Apr 08, 2008 5.610 5.670 5.410 5.470 157,000 -0.21(-3.70%)
Apr 07, 2008 5.700 5.710 5.380 5.680 168,000 +0.01(+0.18%)
Apr 04, 2008 5.750 5.930 5.630 5.670 129,787 -0.10(-1.73%)
Apr 03, 2008 5.810 5.880 5.600 5.770 156,600 -0.09(-1.54%)
Apr 02, 2008 5.930 6.000 5.540 5.860 263,200 -0.14(-2.33%)
Apr 01, 2008 5.810 6.050 5.670 6.000 392,100 +0.31(+5.45%)
Mar 31, 2008 5.440 5.710 5.400 5.690 227,400 +0.25(+4.60%)
Mar 28, 2008 5.880 5.880 5.410 5.440 136,700 -0.42(-7.17%)
Mar 27, 2008 6.020 6.080 5.840 5.860 117,700 -0.13(-2.17%)
Mar 26, 2008 6.110 6.170 5.780 5.990 194,800 -0.19(-3.07%)
Mar 25, 2008 6.430 6.520 6.130 6.180 196,300 -0.33(-5.07%)
Mar 24, 2008 6.040 6.620 5.890 6.510 498,000 +0.54(+9.05%)
Mar 21, 2008 5.670 6.300 5.670 5.970 1,153,517 +0.00(+0.00%)
Mar 20, 2008 5.670 6.300 5.670 5.970 1,153,517 +0.13(+2.23%)
Mar 19, 2008 5.840 6.310 5.680 5.840 582,816 -0.05(-0.85%)
Mar 18, 2008 5.240 6.020 5.120 5.890 445,900 +0.78(+15.26%)
Mar 17, 2008 4.900 5.280 4.830 5.110 208,217 +0.09(+1.79%)
Mar 14, 2008 5.050 5.370 4.720 5.020 357,200 -0.03(-0.59%)
Mar 13, 2008 4.900 5.110 4.770 5.050 616,900 +0.11(+2.23%)
Mar 12, 2008 5.010 5.100 4.900 4.940 397,620 -0.02(-0.40%)
Mar 11, 2008 5.070 5.320 4.940 4.960 397,200 +0.04(+0.81%)
Mar 10, 2008 4.990 5.080 4.910 4.920 190,900 -0.04(-0.81%)
Mar 07, 2008 4.980 5.120 4.690 4.960 732,600 -0.09(-1.78%)
Mar 06, 2008 5.600 5.670 5.039 5.050 461,400 -0.54(-9.66%)
Mar 05, 2008 5.890 5.890 5.530 5.590 404,500 -0.30(-5.09%)
Mar 04, 2008 5.860 6.060 5.560 5.890 1,204,544 -0.04(-0.67%)
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.