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

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jul 31, 2008 2.293 2.356 2.221 2.257 305,338 -0.09(-3.85%)
Jul 30, 2008 2.428 2.473 2.230 2.347 309,193 +0.01(+0.39%)
Jul 29, 2008 2.338 2.401 2.284 2.338 177,637 +0.00(+0.00%)
Jul 28, 2008 2.519 2.519 2.320 2.338 127,665 -0.20(-7.83%)
Jul 25, 2008 2.582 2.690 2.356 2.537 152,487 -0.01(-0.35%)
Jul 24, 2008 2.645 2.798 2.446 2.546 325,954 -0.10(-3.75%)
Jul 23, 2008 2.519 2.789 2.491 2.645 302,400 +0.13(+5.02%)
Jul 22, 2008 2.194 2.519 2.185 2.519 279,779 +0.31(+13.88%)
Jul 21, 2008 2.094 2.239 2.094 2.212 91,849 +0.12(+5.60%)
Jul 18, 2008 2.076 2.239 2.076 2.094 199,496 +0.02(+0.87%)
Jul 17, 2008 2.031 2.148 2.013 2.076 400,966 +0.07(+3.60%)
Jul 16, 2008 2.148 2.157 1.986 2.004 425,128 -0.05(-2.63%)
Jul 15, 2008 2.139 2.185 2.049 2.058 307,514 -0.15(-6.94%)
Jul 14, 2008 2.275 2.365 2.167 2.212 226,728 -0.04(-1.61%)
Jul 11, 2008 2.275 2.329 2.139 2.248 229,255 -0.07(-3.11%)
Jul 10, 2008 2.464 2.537 2.284 2.320 193,483 -0.15(-6.20%)
Jul 09, 2008 2.600 2.672 2.446 2.473 150,824 -0.14(-5.19%)
Jul 08, 2008 2.482 2.744 2.464 2.609 325,530 +0.13(+5.09%)
Jul 07, 2008 2.618 2.672 2.428 2.482 309,038 -0.16(-6.14%)
Jul 04, 2008 2.365 2.717 2.347 2.645 295,879 +0.00(+0.00%)
Jul 03, 2008 2.365 2.717 2.347 2.645 295,879 +0.23(+9.74%)
Jul 02, 2008 2.501 2.609 2.338 2.410 369,692 -0.10(-3.96%)
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.