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

Gray Television (NY: GTN )

6.650 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Nov 01, 2007 8.389 8.389 7.995 8.224 345,422 -0.45(-5.18%)
Oct 31, 2007 8.600 8.866 8.389 8.673 147,788 +0.09(+1.07%)
Oct 30, 2007 8.893 8.893 8.508 8.582 127,501 -0.36(-4.00%)
Oct 29, 2007 8.811 9.085 8.710 8.939 135,464 +0.16(+1.77%)
Oct 26, 2007 8.472 8.838 8.463 8.783 138,954 +0.46(+5.51%)
Oct 25, 2007 8.252 8.334 8.096 8.325 168,730 +0.11(+1.34%)
Oct 24, 2007 8.408 8.435 8.068 8.215 106,887 -0.24(-2.82%)
Oct 23, 2007 8.563 8.655 8.206 8.453 85,401 -0.04(-0.43%)
Oct 22, 2007 8.068 8.527 7.986 8.490 138,081 +0.30(+3.70%)
Oct 19, 2007 8.958 8.958 8.142 8.187 212,794 -0.79(-8.78%)
Oct 18, 2007 8.747 9.013 8.747 8.976 71,004 +0.19(+2.19%)
Oct 17, 2007 8.701 8.893 8.701 8.783 90,963 +0.18(+2.13%)
Oct 16, 2007 8.554 8.683 8.398 8.600 87,473 +0.04(+0.43%)
Oct 15, 2007 8.673 9.031 8.151 8.563 124,557 -0.12(-1.37%)
Oct 12, 2007 8.857 9.040 8.527 8.683 134,591 -0.17(-1.97%)
Oct 11, 2007 8.811 9.205 8.527 8.857 204,286 +0.11(+1.26%)
Oct 10, 2007 8.848 8.912 8.618 8.747 98,380 -0.11(-1.24%)
Oct 09, 2007 8.554 8.985 8.518 8.857 97,507 +0.34(+3.98%)
Oct 08, 2007 8.820 8.875 8.463 8.518 242,897 -0.34(-3.83%)
Oct 05, 2007 8.600 9.013 8.371 8.857 153,896 +0.36(+4.21%)
Oct 04, 2007 8.252 8.563 8.123 8.499 79,947 +0.26(+3.11%)
Oct 03, 2007 8.554 8.600 8.242 8.242 205,595 -0.38(-4.36%)
Oct 02, 2007 8.389 8.628 8.297 8.618 188,580 +0.27(+3.18%)
Oct 01, 2007 7.766 8.380 7.683 8.352 240,824 +0.57(+7.30%)
Sep 28, 2007 7.867 8.077 7.757 7.784 172,111 -0.10(-1.28%)
Sep 27, 2007 7.582 7.977 7.582 7.885 112,777 +0.34(+4.50%)
Sep 26, 2007 7.747 7.885 7.298 7.546 165,021 -0.14(-1.79%)
Sep 25, 2007 7.784 7.821 7.564 7.683 105,579 -0.15(-1.87%)
Sep 24, 2007 8.261 8.297 7.784 7.830 138,190 -0.45(-5.43%)
Sep 21, 2007 8.288 8.417 8.142 8.279 334,624 +0.07(+0.89%)
Sep 20, 2007 8.472 8.554 8.132 8.206 128,810 -0.31(-3.66%)
Sep 19, 2007 8.380 8.527 8.123 8.518 251,840 +0.24(+2.88%)
Sep 18, 2007 7.509 8.325 7.335 8.279 228,500 +0.83(+11.07%)
Sep 17, 2007 7.738 7.738 7.408 7.454 163,712 -0.29(-3.79%)
Sep 14, 2007 7.683 7.922 7.555 7.747 549,600 -0.05(-0.59%)
Sep 13, 2007 7.839 7.912 7.647 7.793 186,181 -0.01(-0.12%)
Sep 12, 2007 7.922 7.931 7.674 7.802 146,043 -0.13(-1.62%)
Sep 11, 2007 7.912 8.132 7.720 7.931 197,415 +0.06(+0.70%)
Sep 10, 2007 8.132 8.132 7.721 7.876 328,189 -0.12(-1.49%)
Sep 07, 2007 7.839 8.087 7.711 7.995 182,691 +0.01(+0.11%)
Sep 06, 2007 7.949 8.050 7.619 7.986 197,960 +0.09(+1.16%)
Sep 05, 2007 8.004 8.032 7.601 7.894 354,475 -0.17(-2.05%)
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.