Gray Television (NY: GTN )

21.83 USD -0.43 (-1.93%)
Streaming Delayed Price Updated: 2:30 PM EST, Jan 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2008 0.5700 0.5900 0.4100 0.4100 329,971 -0.18(-30.51%)
Nov 28, 2008 0.4400 0.5900 0.4400 0.5900 360,900 +0.15(+34.09%)
Nov 26, 2008 0.3500 0.4400 0.3000 0.4400 353,337 +0.14(+46.67%)
Nov 25, 2008 0.3200 0.3700 0.2600 0.3000 955,400 -0.03(-9.09%)
Nov 24, 2008 0.2800 0.3500 0.2700 0.3300 468,797 +0.05(+17.86%)
Nov 21, 2008 0.2000 0.2800 0.2000 0.2800 1,218,371 +0.10(+55.56%)
Nov 20, 2008 0.2200 0.2600 0.1800 0.1800 1,001,800 -0.05(-21.74%)
Nov 19, 2008 0.2700 0.2700 0.2300 0.2300 1,096,858 -0.02(-8.00%)
Nov 18, 2008 0.2500 0.2600 0.2300 0.2500 664,745 +0.03(+13.64%)
Nov 17, 2008 0.2100 0.3600 0.2100 0.2200 1,516,672 +0.03(+15.79%)
Nov 14, 2008 0.3700 0.3700 0.1900 0.1900 2,916,148 -0.04(-17.39%)
Nov 13, 2008 0.1800 0.4000 0.1600 0.2300 1,844,642 +0.05(+27.78%)
Nov 12, 2008 0.2500 0.2800 0.1700 0.1800 1,496,167 -0.06(-25.00%)
Nov 11, 2008 0.4400 0.4400 0.2400 0.2400 930,000 -0.15(-38.46%)
Nov 10, 2008 0.4500 0.5100 0.3900 0.3900 1,063,300 -0.26(-40.00%)
Nov 07, 2008 0.4800 0.6500 0.4300 0.6500 161,700 +0.18(+38.30%)
Nov 06, 2008 0.5250 0.5400 0.4500 0.4700 169,009 -0.02(-4.08%)
Nov 05, 2008 0.5500 0.6400 0.4800 0.4900 233,079 -0.06(-10.91%)
Nov 04, 2008 0.6400 0.6400 0.5200 0.5500 175,819 -0.02(-3.51%)
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.