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

Gray Television (NY: GTN )

5.690 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2005 8.765 9.040 8.701 9.003 645,362 +0.22(+2.51%)
Dec 29, 2005 8.738 8.838 8.728 8.783 171,238 +0.07(+0.84%)
Dec 28, 2005 8.848 8.866 8.609 8.710 366,690 -0.16(-1.76%)
Dec 27, 2005 8.893 9.013 8.793 8.866 243,551 +0.04(+0.42%)
Dec 23, 2005 8.939 8.985 8.756 8.829 254,240 -0.06(-0.72%)
Dec 22, 2005 9.214 9.214 8.802 8.893 349,457 -0.26(-2.81%)
Dec 21, 2005 9.104 9.233 9.068 9.150 551,345 +0.07(+0.81%)
Dec 20, 2005 9.150 9.168 9.040 9.077 190,107 -0.08(-0.90%)
Dec 19, 2005 9.187 9.223 9.132 9.159 234,280 -0.08(-0.89%)
Dec 16, 2005 9.444 9.444 9.214 9.242 551,345 -0.06(-0.69%)
Dec 15, 2005 9.306 9.334 9.077 9.306 356,656 -0.12(-1.26%)
Dec 14, 2005 9.178 9.499 9.178 9.425 274,527 +0.28(+3.01%)
Dec 13, 2005 9.003 9.205 8.985 9.150 304,957 +0.14(+1.53%)
Dec 12, 2005 8.903 9.123 8.848 9.013 391,013 +0.08(+0.92%)
Dec 09, 2005 8.802 8.985 8.747 8.930 77,984 +0.17(+1.88%)
Dec 08, 2005 8.747 8.893 8.710 8.765 96,199 +0.06(+0.63%)
Dec 07, 2005 8.783 8.783 8.637 8.710 99,143 -0.07(-0.84%)
Dec 06, 2005 8.939 9.077 8.536 8.783 338,987 +0.26(+3.01%)
Dec 05, 2005 8.508 8.527 8.308 8.527 214,975 +0.08(+0.98%)
Dec 02, 2005 8.224 8.453 8.206 8.444 112,014 +0.15(+1.77%)
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.