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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 31, 2006 7.665 7.830 7.573 7.702 174,510 +0.02(+0.24%)
Mar 30, 2006 7.610 7.692 7.472 7.683 136,881 +0.10(+1.33%)
Mar 29, 2006 7.390 7.656 7.390 7.582 74,058 +0.19(+2.61%)
Mar 28, 2006 7.537 7.573 7.390 7.390 93,799 -0.17(-2.18%)
Mar 27, 2006 7.683 7.683 7.527 7.555 59,660 -0.13(-1.67%)
Mar 24, 2006 7.711 7.766 7.564 7.683 71,331 +0.01(+0.12%)
Mar 23, 2006 7.564 7.702 7.509 7.674 241,915 +0.06(+0.84%)
Mar 22, 2006 7.151 7.637 7.142 7.610 521,132 +0.71(+10.23%)
Mar 21, 2006 7.197 7.225 6.904 6.904 414,245 -0.27(-3.71%)
Mar 20, 2006 7.316 7.316 7.142 7.170 289,906 -0.12(-1.64%)
Mar 17, 2006 7.417 7.417 7.197 7.289 754,868 -0.15(-1.97%)
Mar 16, 2006 7.555 7.555 7.390 7.436 130,446 -0.08(-1.10%)
Mar 15, 2006 7.463 7.546 7.436 7.518 172,111 +0.01(+0.12%)
Mar 14, 2006 7.491 7.537 7.445 7.509 143,971 +0.01(+0.12%)
Mar 13, 2006 7.674 7.784 7.408 7.500 120,521 -0.17(-2.27%)
Mar 10, 2006 7.555 7.738 7.399 7.674 44,827 +0.11(+1.45%)
Mar 09, 2006 7.619 7.674 7.426 7.564 103,288 -0.08(-1.08%)
Mar 08, 2006 7.527 7.711 7.527 7.647 112,450 +0.08(+1.09%)
Mar 07, 2006 7.491 7.683 7.426 7.564 93,799 +0.06(+0.86%)
Mar 06, 2006 7.481 7.692 7.463 7.500 281,616 +0.01(+0.12%)
Mar 03, 2006 7.656 7.674 7.436 7.491 257,076 -0.19(-2.51%)
Mar 02, 2006 7.793 7.830 7.619 7.683 90,091 -0.11(-1.41%)
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.