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

Gray Television (NY: GTN )

4.865 -0.045 (-0.92%)
Streaming Delayed Price Updated: 1:54 PM EDT, Jun 18, 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, 2009 0.5161 0.6496 0.5053 0.6135 700,524 +0.10(+19.30%)
Apr 29, 2009 0.4782 0.5143 0.4692 0.5143 984,118 +0.05(+9.62%)
Apr 28, 2009 0.4872 0.5053 0.4692 0.4692 796,184 -0.03(-5.45%)
Apr 27, 2009 0.5232 0.5232 0.4872 0.4962 132,544 -0.01(-1.79%)
Apr 24, 2009 0.4791 0.5143 0.4782 0.5053 223,094 +0.04(+7.69%)
Apr 23, 2009 0.4331 0.4872 0.4331 0.4692 108,497 -0.01(-1.89%)
Apr 22, 2009 0.4602 0.4962 0.4514 0.4782 204,144 -0.01(-1.85%)
Apr 21, 2009 0.4602 0.4872 0.4331 0.4872 153,307 +0.02(+3.85%)
Apr 20, 2009 0.4444 0.5053 0.4150 0.4692 570,164 +0.05(+10.64%)
Apr 17, 2009 0.4511 0.4602 0.4241 0.4241 369,366 -0.03(-6.00%)
Apr 16, 2009 0.4241 0.4511 0.4060 0.4511 223,858 +0.04(+8.70%)
Apr 15, 2009 0.3789 0.4241 0.3789 0.4150 109,987 +0.04(+9.52%)
Apr 14, 2009 0.3880 0.4331 0.3789 0.3789 118,459 -0.03(-6.67%)
Apr 13, 2009 0.4012 0.4692 0.3882 0.4060 259,970 -0.03(-6.25%)
Apr 09, 2009 0.4571 0.4571 0.4195 0.4331 200,983 +0.01(+2.13%)
Apr 08, 2009 0.3951 0.4241 0.3951 0.4241 152,112 +0.05(+14.63%)
Apr 07, 2009 0.3970 0.4241 0.3699 0.3699 164,889 -0.04(-8.89%)
Apr 06, 2009 0.4150 0.4241 0.3789 0.4060 203,805 -0.01(-2.17%)
Apr 03, 2009 0.3681 0.4241 0.3519 0.4150 867,301 +0.02(+4.55%)
Apr 02, 2009 0.3248 0.3970 0.3248 0.3970 172,839 +0.08(+25.71%)
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.