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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 8.761 9.036 8.696 8.999 645,690 +0.22(+2.51%)
Dec 29, 2005 8.733 8.834 8.724 8.779 171,325 +0.07(+0.84%)
Dec 28, 2005 8.843 8.861 8.605 8.706 366,877 -0.16(-1.76%)
Dec 27, 2005 8.889 9.008 8.788 8.861 243,675 +0.04(+0.42%)
Dec 23, 2005 8.935 8.981 8.751 8.825 254,369 -0.06(-0.72%)
Dec 22, 2005 9.210 9.210 8.797 8.889 349,635 -0.26(-2.81%)
Dec 21, 2005 9.100 9.228 9.063 9.146 551,625 +0.07(+0.81%)
Dec 20, 2005 9.146 9.164 9.036 9.072 190,204 -0.08(-0.90%)
Dec 19, 2005 9.182 9.219 9.127 9.155 234,399 -0.08(-0.89%)
Dec 16, 2005 9.439 9.439 9.210 9.237 551,625 -0.06(-0.69%)
Dec 15, 2005 9.301 9.329 9.072 9.301 356,837 -0.12(-1.26%)
Dec 14, 2005 9.173 9.494 9.173 9.420 274,666 +0.27(+3.01%)
Dec 13, 2005 8.999 9.200 8.981 9.146 305,112 +0.14(+1.53%)
Dec 12, 2005 8.898 9.118 8.843 9.008 391,212 +0.08(+0.92%)
Dec 09, 2005 8.797 8.981 8.742 8.926 78,024 +0.16(+1.88%)
Dec 08, 2005 8.742 8.889 8.706 8.761 96,247 +0.05(+0.63%)
Dec 07, 2005 8.779 8.779 8.632 8.706 99,194 -0.07(-0.84%)
Dec 06, 2005 8.935 9.072 8.532 8.779 339,159 +0.26(+3.01%)
Dec 05, 2005 8.504 8.522 8.303 8.522 215,084 +0.08(+0.98%)
Dec 02, 2005 8.220 8.449 8.202 8.440 112,071 +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.