Skip to main content

Gray Television (NY: GTN )

6.300 +0.080 (+1.29%)
Streaming Delayed Price Updated: 11:32 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 6.601 7.041 6.519 6.922 255,222 +0.26(+3.85%)
Jan 30, 2008 6.931 7.060 6.665 6.665 195,452 -0.35(-4.97%)
Jan 29, 2008 7.234 7.252 6.821 7.014 93,690 -0.19(-2.67%)
Jan 28, 2008 7.197 7.289 6.977 7.206 209,626 -0.02(-0.25%)
Jan 25, 2008 7.298 7.463 6.941 7.225 221,628 +0.06(+0.77%)
Jan 24, 2008 7.151 7.252 6.831 7.170 355,456 -0.06(-0.76%)
Jan 23, 2008 6.207 7.271 5.960 7.225 410,452 +0.85(+13.38%)
Jan 22, 2008 6.235 6.849 6.235 6.372 162,540 -0.12(-1.84%)
Jan 21, 2008 6.537 6.647 6.207 6.491 0 +0.00(+0.00%)
Jan 18, 2008 6.537 6.647 6.207 6.491 214,102 -0.16(-2.34%)
Jan 17, 2008 6.821 6.922 6.427 6.647 252,231 -0.12(-1.76%)
Jan 16, 2008 6.500 7.216 6.500 6.766 275,508 +0.27(+4.09%)
Jan 15, 2008 6.308 6.638 6.170 6.500 220,319 +0.13(+2.01%)
Jan 14, 2008 6.299 6.519 6.143 6.372 224,355 +0.07(+1.16%)
Jan 11, 2008 6.601 6.730 6.299 6.299 170,584 -0.34(-5.11%)
Jan 10, 2008 6.436 6.757 6.225 6.638 209,194 +0.14(+2.12%)
Jan 09, 2008 6.207 6.555 6.198 6.500 225,664 +0.23(+3.66%)
Jan 08, 2008 6.620 6.748 6.235 6.271 246,496 -0.33(-5.00%)
Jan 07, 2008 6.794 6.803 6.381 6.601 327,316 -0.15(-2.17%)
Jan 04, 2008 6.675 6.785 6.436 6.748 406,828 +0.00(+0.00%)
Jan 03, 2008 6.913 6.931 6.748 6.748 161,422 -0.08(-1.21%)
Jan 02, 2008 7.353 7.564 6.821 6.831 530,403 -0.52(-7.11%)
Jan 01, 2008 7.463 7.619 7.243 7.353 0 +0.00(+0.00%)
Dec 31, 2007 7.463 7.619 7.243 7.353 234,079 -0.17(-2.20%)
Dec 28, 2007 7.711 7.876 7.481 7.518 183,781 -0.28(-3.53%)
Dec 27, 2007 8.261 8.398 7.757 7.793 153,569 -0.50(-6.08%)
Dec 26, 2007 8.371 8.582 8.142 8.297 171,456 -0.26(-3.00%)
Dec 24, 2007 8.050 8.646 8.050 8.554 81,965 +0.39(+4.83%)
Dec 21, 2007 8.673 8.783 8.105 8.160 763,593 -0.34(-3.99%)
Dec 20, 2007 8.114 8.499 7.940 8.499 213,448 +0.51(+6.43%)
Dec 19, 2007 7.912 8.022 7.775 7.986 178,328 +0.07(+0.93%)
Dec 18, 2007 7.408 7.931 7.216 7.912 189,562 +0.58(+7.87%)
Dec 17, 2007 7.592 7.647 7.335 7.335 150,406 -0.34(-4.42%)
Dec 14, 2007 7.537 7.903 7.362 7.674 143,971 -0.02(-0.24%)
Dec 13, 2007 7.335 7.757 7.298 7.692 204,613 +0.29(+3.97%)
Dec 12, 2007 7.537 7.784 7.307 7.399 156,475 +0.06(+0.75%)
Dec 11, 2007 7.491 7.711 7.161 7.344 355,456 -0.15(-1.96%)
Dec 10, 2007 7.537 7.637 7.417 7.491 125,538 -0.05(-0.61%)
Dec 07, 2007 7.463 7.711 7.289 7.537 146,916 +0.12(+1.61%)
Dec 06, 2007 7.115 7.527 7.115 7.417 511,098 +0.30(+4.25%)
Dec 05, 2007 7.051 7.252 6.702 7.115 530,512 +0.21(+3.05%)
Dec 04, 2007 7.344 7.399 6.876 6.904 412,063 -0.57(-7.61%)
Dec 03, 2007 7.812 7.812 7.261 7.472 336,914 -0.33(-4.23%)
Nov 30, 2007 7.426 7.802 7.362 7.802 339,096 +0.47(+6.37%)
Nov 29, 2007 7.252 7.371 7.179 7.335 471,615 +0.09(+1.27%)
Nov 28, 2007 6.849 7.280 6.849 7.243 508,699 +0.39(+5.76%)
Nov 27, 2007 6.803 6.950 6.730 6.849 312,156 +0.06(+0.81%)
Nov 26, 2007 7.106 7.106 6.647 6.794 409,664 -0.35(-4.88%)
Nov 23, 2007 6.867 7.326 6.812 7.142 70,785 +0.34(+4.99%)
Nov 21, 2007 6.409 6.803 6.235 6.803 209,522 +0.39(+6.15%)
Nov 20, 2007 6.427 6.574 6.106 6.409 352,184 -0.03(-0.43%)
Nov 19, 2007 6.950 7.041 6.345 6.436 425,660 -0.52(-7.51%)
Nov 16, 2007 7.592 7.592 6.895 6.959 437,804 -0.61(-8.11%)
Nov 15, 2007 7.537 7.637 7.417 7.573 128,374 +0.04(+0.49%)
Nov 14, 2007 7.628 7.775 7.472 7.537 208,431 -0.07(-0.96%)
Nov 13, 2007 7.115 7.656 7.106 7.610 224,246 +0.58(+8.21%)
Nov 12, 2007 7.326 7.381 6.766 7.032 235,180 -0.28(-3.88%)
Nov 09, 2007 7.454 7.555 6.876 7.316 337,569 -0.29(-3.86%)
Nov 08, 2007 7.986 7.986 7.417 7.610 464,064 -0.25(-3.15%)
Nov 07, 2007 8.050 8.334 7.550 7.857 477,832 -0.61(-7.25%)
Nov 06, 2007 8.270 8.811 8.087 8.472 273,436 +0.20(+2.44%)
Nov 05, 2007 8.032 8.408 7.830 8.270 198,615 +0.10(+1.23%)
Nov 02, 2007 8.252 8.252 7.839 8.169 240,824 -0.06(-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.