Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

5.030 -0.180 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 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 3.583 3.655 3.468 3.574 315,466 -0.02(-0.50%)
May 29, 2008 3.521 3.637 3.503 3.592 169,690 +0.05(+1.51%)
May 28, 2008 3.681 3.681 3.477 3.539 343,233 -0.12(-3.16%)
May 27, 2008 3.583 3.699 3.530 3.655 175,933 +0.09(+2.49%)
May 26, 2008 3.494 3.619 3.423 3.566 0 +0.00(+0.00%)
May 23, 2008 3.494 3.619 3.423 3.566 222,412 +0.04(+1.26%)
May 22, 2008 3.370 3.557 3.343 3.521 167,158 +0.16(+4.76%)
May 21, 2008 3.574 3.574 3.343 3.361 318,839 -0.20(-5.74%)
May 20, 2008 3.601 3.672 3.503 3.566 230,756 -0.06(-1.72%)
May 19, 2008 3.672 3.699 3.548 3.628 414,254 -0.04(-0.97%)
May 16, 2008 3.681 3.681 3.566 3.663 205,482 +0.03(+0.73%)
May 15, 2008 3.619 3.717 3.539 3.637 150,527 +0.01(+0.25%)
May 14, 2008 3.717 3.735 3.601 3.628 149,814 -0.09(-2.39%)
May 13, 2008 3.823 3.823 3.592 3.717 240,972 -0.11(-2.79%)
May 12, 2008 3.512 3.823 3.486 3.823 378,885 +0.31(+8.86%)
May 09, 2008 3.690 3.779 3.477 3.512 280,093 -0.10(-2.71%)
May 08, 2008 3.735 3.735 3.521 3.610 321,208 -0.13(-3.56%)
May 07, 2008 4.144 4.161 3.735 3.743 335,251 -0.39(-9.46%)
May 06, 2008 3.948 4.188 3.877 4.135 222,560 +0.22(+5.68%)
May 05, 2008 3.957 4.081 3.841 3.912 190,987 -0.11(-2.65%)
May 02, 2008 4.188 4.188 4.019 4.019 219,119 -0.12(-3.00%)
May 01, 2008 4.170 4.188 4.072 4.144 251,642 -0.04(-0.85%)
Apr 30, 2008 4.055 4.268 4.028 4.179 346,316 +0.14(+3.52%)
Apr 29, 2008 4.152 4.206 3.992 4.037 298,228 -0.12(-2.99%)
Apr 28, 2008 4.286 4.339 4.161 4.161 172,661 -0.15(-3.51%)
Apr 25, 2008 4.446 4.508 4.224 4.312 230,061 -0.10(-2.22%)
Apr 24, 2008 4.259 4.446 4.152 4.410 286,026 +0.17(+3.98%)
Apr 23, 2008 4.330 4.330 4.179 4.241 186,733 -0.08(-1.85%)
Apr 22, 2008 4.490 4.490 4.277 4.321 218,812 -0.20(-4.52%)
Apr 21, 2008 4.713 4.819 4.499 4.526 304,551 -0.25(-5.21%)
Apr 18, 2008 4.953 5.006 4.757 4.775 358,364 -0.08(-1.65%)
Apr 17, 2008 4.775 5.006 4.704 4.855 265,965 +0.05(+1.11%)
Apr 16, 2008 4.784 4.846 4.633 4.802 267,607 +0.06(+1.31%)
Apr 15, 2008 4.846 4.882 4.561 4.739 208,036 -0.06(-1.30%)
Apr 14, 2008 4.481 4.873 4.330 4.802 373,198 +0.31(+6.93%)
Apr 11, 2008 4.730 4.766 4.428 4.490 193,212 -0.28(-5.78%)
Apr 10, 2008 4.890 4.988 4.730 4.766 119,324 -0.16(-3.25%)
Apr 09, 2008 4.882 5.024 4.793 4.926 208,057 +0.06(+1.28%)
Apr 08, 2008 4.988 5.042 4.810 4.864 176,568 -0.19(-3.70%)
Apr 07, 2008 5.068 5.077 4.784 5.051 188,939 +0.01(+0.18%)
Apr 04, 2008 5.113 5.273 5.006 5.042 145,963 -0.09(-1.73%)
Apr 03, 2008 5.166 5.228 4.979 5.131 176,118 -0.08(-1.54%)
Apr 02, 2008 5.273 5.335 4.926 5.211 296,004 -0.12(-2.33%)
Apr 01, 2008 5.166 5.380 5.042 5.335 440,970 +0.28(+5.45%)
Mar 31, 2008 4.837 5.077 4.802 5.059 255,742 +0.22(+4.60%)
Mar 28, 2008 5.228 5.228 4.810 4.837 153,737 -0.37(-7.17%)
Mar 27, 2008 5.353 5.406 5.193 5.211 132,369 -0.12(-2.17%)
Mar 26, 2008 5.433 5.486 5.139 5.326 219,079 -0.17(-3.07%)
Mar 25, 2008 5.717 5.797 5.451 5.495 220,766 -0.29(-5.07%)
Mar 24, 2008 5.371 5.886 5.237 5.789 560,069 +0.48(+9.05%)
Mar 21, 2008 5.042 5.602 5.042 5.308 1,297,288 +0.00(+0.00%)
Mar 20, 2008 5.042 5.602 5.042 5.308 1,297,288 +0.12(+2.23%)
Mar 19, 2008 5.193 5.611 5.051 5.193 655,456 -0.04(-0.85%)
Mar 18, 2008 4.659 5.353 4.553 5.237 501,475 +0.69(+15.26%)
Mar 17, 2008 4.357 4.695 4.295 4.544 234,168 +0.08(+1.79%)
Mar 14, 2008 4.490 4.775 4.197 4.464 401,720 -0.03(-0.59%)
Mar 13, 2008 4.357 4.544 4.241 4.490 693,788 +0.10(+2.23%)
Mar 12, 2008 4.455 4.535 4.357 4.393 447,178 -0.02(-0.40%)
Mar 11, 2008 4.508 4.730 4.393 4.410 446,706 +0.04(+0.81%)
Mar 10, 2008 4.437 4.517 4.366 4.375 214,693 -0.04(-0.81%)
Mar 07, 2008 4.428 4.553 4.170 4.410 823,909 -0.08(-1.78%)
Mar 06, 2008 4.979 5.042 4.481 4.490 518,907 -0.48(-9.66%)
Mar 05, 2008 5.237 5.237 4.917 4.970 454,915 -0.27(-5.09%)
Mar 04, 2008 5.211 5.388 4.944 5.237 1,354,675 -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.