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

Gray Television (NY: GTN )

5.690 -0.300 (-5.01%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Apr 30, 2008 4.181 4.401 4.153 4.309 335,863 +0.15(+3.52%)
Apr 29, 2008 4.282 4.337 4.117 4.162 289,226 -0.13(-2.99%)
Apr 28, 2008 4.419 4.474 4.291 4.291 167,449 -0.16(-3.51%)
Apr 25, 2008 4.584 4.648 4.355 4.447 223,117 -0.10(-2.22%)
Apr 24, 2008 4.392 4.584 4.282 4.548 277,393 +0.17(+3.98%)
Apr 23, 2008 4.465 4.465 4.309 4.373 181,097 -0.08(-1.85%)
Apr 22, 2008 4.630 4.630 4.410 4.456 212,208 -0.21(-4.52%)
Apr 21, 2008 4.859 4.969 4.639 4.667 295,359 -0.26(-5.21%)
Apr 18, 2008 5.107 5.162 4.905 4.923 347,548 -0.08(-1.65%)
Apr 17, 2008 4.923 5.162 4.850 5.006 257,937 +0.06(+1.11%)
Apr 16, 2008 4.933 4.997 4.777 4.951 259,530 +0.06(+1.31%)
Apr 15, 2008 4.997 5.034 4.703 4.887 201,757 -0.06(-1.30%)
Apr 14, 2008 4.621 5.024 4.465 4.951 361,934 +0.32(+6.93%)
Apr 11, 2008 4.878 4.914 4.566 4.630 187,380 -0.28(-5.78%)
Apr 10, 2008 5.043 5.144 4.878 4.914 115,722 -0.17(-3.25%)
Apr 09, 2008 5.034 5.180 4.942 5.079 201,778 +0.06(+1.28%)
Apr 08, 2008 5.144 5.199 4.960 5.015 171,238 -0.19(-3.70%)
Apr 07, 2008 5.226 5.235 4.933 5.208 183,236 +0.01(+0.18%)
Apr 04, 2008 5.272 5.437 5.162 5.199 141,557 -0.09(-1.73%)
Apr 03, 2008 5.327 5.391 5.134 5.290 170,802 -0.08(-1.54%)
Apr 02, 2008 5.437 5.501 5.079 5.373 287,070 -0.13(-2.33%)
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.