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

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
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 (%)
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.