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

Gray Television (NY: GTN )

6.985 +0.125 (+1.82%)
Streaming Delayed Price Updated: 3:43 PM EDT, May 13, 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 (%)
Oct 31, 2005 8.431 8.742 8.220 8.247 1,696,343 -0.13(-1.53%)
Oct 28, 2005 8.247 8.440 8.202 8.376 565,047 +0.17(+2.12%)
Oct 27, 2005 8.202 8.293 8.101 8.202 273,575 -0.04(-0.44%)
Oct 26, 2005 8.522 8.559 8.092 8.238 851,609 -0.35(-4.06%)
Oct 25, 2005 9.026 9.026 8.550 8.587 1,406,835 -0.49(-5.35%)
Oct 24, 2005 9.118 9.191 8.962 9.072 175,363 -0.01(-0.10%)
Oct 21, 2005 9.109 9.146 8.981 9.081 153,320 -0.03(-0.30%)
Oct 20, 2005 9.210 9.265 9.072 9.109 254,587 -0.17(-1.88%)
Oct 19, 2005 9.072 9.283 8.861 9.283 157,248 +0.14(+1.50%)
Oct 18, 2005 9.246 9.283 9.072 9.146 93,956 -0.05(-0.60%)
Oct 17, 2005 9.329 9.329 9.081 9.200 111,634 -0.15(-1.57%)
Oct 14, 2005 9.347 9.439 9.146 9.347 96,357 +0.05(+0.49%)
Oct 13, 2005 9.072 9.301 9.026 9.301 159,322 +0.21(+2.32%)
Oct 12, 2005 8.981 9.127 8.862 9.091 184,311 +0.06(+0.71%)
Oct 11, 2005 9.274 9.457 9.017 9.026 235,709 -0.20(-2.18%)
Oct 10, 2005 9.475 10.08 9.109 9.228 155,720 +0.02(+0.20%)
Oct 07, 2005 9.439 9.503 9.210 9.210 200,134 -0.17(-1.86%)
Oct 06, 2005 9.246 9.439 9.191 9.384 109,342 +0.05(+0.49%)
Oct 05, 2005 9.622 9.622 9.338 9.338 142,407 -0.24(-2.49%)
Oct 04, 2005 9.540 9.860 9.448 9.576 109,670 +0.05(+0.48%)
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.