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

Gray Television (NY: GTN )

7.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Feb 28, 2007 7.927 8.147 7.670 7.982 345,488 +0.14(+1.75%)
Feb 27, 2007 8.302 8.302 7.313 7.844 564,829 -0.50(-6.04%)
Feb 26, 2007 8.577 8.678 8.339 8.348 501,973 -0.19(-2.25%)
Feb 23, 2007 8.284 8.605 8.238 8.541 375,825 +0.25(+2.98%)
Feb 22, 2007 8.330 8.330 8.183 8.293 174,490 -0.04(-0.44%)
Feb 21, 2007 8.257 8.330 8.247 8.330 182,565 +0.04(+0.44%)
Feb 20, 2007 8.312 8.312 8.073 8.293 234,727 -0.04(-0.44%)
Feb 16, 2007 8.330 8.339 8.064 8.330 323,663 +0.00(+0.00%)
Feb 15, 2007 8.156 8.458 8.092 8.330 366,004 +0.16(+1.91%)
Feb 14, 2007 8.064 8.238 8.055 8.174 460,397 +0.08(+1.02%)
Feb 13, 2007 8.220 8.247 8.000 8.092 263,317 -0.13(-1.56%)
Feb 12, 2007 7.963 8.247 7.963 8.220 443,591 +0.26(+3.22%)
Feb 09, 2007 8.192 8.220 7.918 7.963 238,000 -0.25(-3.01%)
Feb 08, 2007 8.156 8.275 8.128 8.211 285,251 +0.05(+0.67%)
Feb 07, 2007 8.156 8.183 8.064 8.156 277,176 +0.00(+0.00%)
Feb 06, 2007 8.183 8.220 8.064 8.156 174,272 +0.01(+0.11%)
Feb 05, 2007 8.247 8.275 8.092 8.147 459,196 -0.09(-1.11%)
Feb 02, 2007 8.110 8.247 8.110 8.238 222,505 +0.12(+1.47%)
Feb 01, 2007 8.183 8.266 8.046 8.119 337,195 -0.07(-0.89%)
Jan 31, 2007 8.220 8.238 8.147 8.192 194,896 -0.02(-0.22%)
Jan 30, 2007 8.238 8.266 8.165 8.211 258,843 +0.00(+0.00%)
Jan 29, 2007 8.211 8.275 8.165 8.211 264,954 -0.01(-0.11%)
Jan 26, 2007 8.073 8.257 7.963 8.220 290,489 +0.16(+2.05%)
Jan 25, 2007 8.293 8.376 8.037 8.055 491,170 -0.24(-2.87%)
Jan 24, 2007 8.192 8.339 8.082 8.293 333,048 +0.12(+1.46%)
Jan 23, 2007 7.863 8.238 7.789 8.174 435,189 +0.29(+3.72%)
Jan 22, 2007 7.789 7.936 7.597 7.881 323,773 +0.10(+1.30%)
Jan 19, 2007 7.643 7.789 7.578 7.780 357,710 +0.14(+1.80%)
Jan 18, 2007 7.670 7.688 7.569 7.643 313,406 +0.03(+0.36%)
Jan 17, 2007 7.569 7.716 7.505 7.615 391,212 +0.05(+0.61%)
Jan 16, 2007 7.313 7.578 6.937 7.569 616,881 +0.43(+6.03%)
Jan 12, 2007 6.955 7.148 6.900 7.139 210,174 +0.16(+2.37%)
Jan 11, 2007 6.928 7.010 6.864 6.974 199,261 +0.06(+0.93%)
Jan 10, 2007 6.919 7.010 6.790 6.910 256,443 +0.03(+0.40%)
Jan 09, 2007 6.882 6.928 6.827 6.882 189,549 +0.00(+0.00%)
Jan 08, 2007 6.919 6.937 6.827 6.882 188,458 +0.00(+0.00%)
Jan 05, 2007 6.781 6.946 6.781 6.882 228,179 -0.03(-0.40%)
Jan 04, 2007 7.093 7.093 6.855 6.910 279,468 -0.16(-2.20%)
Jan 03, 2007 6.800 7.166 6.770 7.065 283,833 +0.35(+5.18%)
Dec 29, 2006 6.726 6.745 6.671 6.717 247,385 -0.01(-0.14%)
Dec 28, 2006 6.690 6.800 6.644 6.726 235,600 +0.01(+0.14%)
Dec 27, 2006 6.662 6.735 6.630 6.717 185,730 +0.09(+1.38%)
Dec 26, 2006 6.470 6.644 6.460 6.625 177,873 +0.16(+2.55%)
Dec 22, 2006 6.305 6.470 6.195 6.460 181,365 +0.16(+2.62%)
Dec 21, 2006 6.286 6.323 6.158 6.296 240,292 +0.02(+0.29%)
Dec 20, 2006 6.286 6.305 6.158 6.277 103,450 +0.00(+0.00%)
Dec 19, 2006 6.167 6.296 6.094 6.277 129,858 +0.07(+1.18%)
Dec 18, 2006 6.140 6.213 6.057 6.204 206,027 +0.08(+1.35%)
Dec 15, 2006 6.277 6.277 6.085 6.121 250,659 -0.16(-2.48%)
Dec 14, 2006 6.094 6.332 6.066 6.277 343,851 +0.20(+3.32%)
Dec 13, 2006 6.121 6.140 6.021 6.076 492,261 -0.01(-0.15%)
Dec 12, 2006 6.085 6.176 6.030 6.085 334,248 +0.01(+0.15%)
Dec 11, 2006 6.021 6.112 5.993 6.076 214,539 +0.09(+1.53%)
Dec 08, 2006 5.956 6.002 5.947 5.984 224,906 +0.03(+0.46%)
Dec 07, 2006 5.874 5.993 5.865 5.956 148,409 +0.10(+1.72%)
Dec 06, 2006 5.764 5.874 5.682 5.856 167,506 +0.06(+1.11%)
Dec 05, 2006 5.819 5.828 5.727 5.792 109,452 +0.02(+0.32%)
Dec 04, 2006 5.672 5.792 5.645 5.773 154,411 +0.14(+2.44%)
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.