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

Gray Television (NY: GTN )

6.700 +0.040 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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%)
Mar 01, 2006 7.766 7.839 7.738 7.793 108,632 +0.07(+0.95%)
Feb 28, 2006 7.839 7.830 7.711 7.720 219,992 -0.12(-1.52%)
Feb 27, 2006 7.821 7.958 7.775 7.839 104,924 +0.05(+0.59%)
Feb 24, 2006 7.775 7.885 7.711 7.793 101,107 +0.04(+0.47%)
Feb 23, 2006 7.775 7.830 7.720 7.757 119,976 -0.05(-0.59%)
Feb 22, 2006 7.757 7.885 7.729 7.802 414,681 +0.08(+1.07%)
Feb 21, 2006 7.793 7.830 7.610 7.720 106,124 -0.07(-0.94%)
Feb 17, 2006 7.977 7.995 7.793 7.793 242,133 -0.05(-0.58%)
Feb 16, 2006 7.747 7.848 7.665 7.839 199,051 +0.12(+1.54%)
Feb 15, 2006 7.747 7.757 7.555 7.720 166,766 +0.02(+0.24%)
Feb 14, 2006 7.775 7.775 7.665 7.702 171,893 -0.06(-0.83%)
Feb 13, 2006 8.252 8.252 7.656 7.766 994,602 -0.46(-5.57%)
Feb 10, 2006 8.371 8.371 8.142 8.224 87,800 -0.17(-1.97%)
Feb 09, 2006 8.288 8.481 8.261 8.389 136,009 +0.12(+1.44%)
Feb 08, 2006 8.114 8.334 8.096 8.270 115,286 +0.22(+2.73%)
Feb 07, 2006 7.995 8.160 7.958 8.050 155,532 +0.06(+0.69%)
Feb 06, 2006 8.151 8.206 7.885 7.995 253,476 -0.16(-1.91%)
Feb 03, 2006 8.297 8.481 8.059 8.151 242,897 +0.24(+3.01%)
Feb 02, 2006 8.206 8.233 7.793 7.912 187,599 -0.34(-4.11%)
Feb 01, 2006 8.123 8.307 8.041 8.252 371,926 +0.13(+1.58%)
Jan 31, 2006 8.160 8.215 7.912 8.123 108,960 -0.08(-1.01%)
Jan 30, 2006 8.224 8.307 8.142 8.206 181,491 -0.02(-0.22%)
Jan 27, 2006 8.297 8.288 8.132 8.224 157,714 -0.06(-0.77%)
Jan 26, 2006 8.334 8.334 8.160 8.288 171,347 -0.02(-0.22%)
Jan 25, 2006 8.444 8.444 8.215 8.307 184,763 -0.05(-0.55%)
Jan 24, 2006 8.252 8.417 8.041 8.352 160,113 +0.12(+1.45%)
Jan 23, 2006 8.435 8.435 8.169 8.233 119,867 -0.13(-1.54%)
Jan 20, 2006 8.600 8.600 8.242 8.362 121,612 -0.17(-1.94%)
Jan 19, 2006 8.408 8.527 8.362 8.527 288,924 +0.17(+1.97%)
Jan 18, 2006 8.325 8.518 8.297 8.362 91,290 -0.06(-0.65%)
Jan 17, 2006 8.472 8.481 8.215 8.417 133,609 -0.05(-0.54%)
Jan 13, 2006 8.628 8.637 8.426 8.463 172,111 -0.09(-1.07%)
Jan 12, 2006 8.646 8.738 8.536 8.554 116,595 -0.17(-2.00%)
Jan 11, 2006 8.719 8.738 8.490 8.728 144,953 +0.01(+0.11%)
Jan 10, 2006 8.618 8.747 8.527 8.719 128,265 +0.20(+2.37%)
Jan 09, 2006 8.573 8.637 8.490 8.518 185,744 +0.08(+0.98%)
Jan 06, 2006 8.297 8.463 8.151 8.435 167,530 +0.16(+1.88%)
Jan 05, 2006 8.252 8.297 8.050 8.279 291,214 +0.01(+0.11%)
Jan 04, 2006 8.389 8.398 8.197 8.270 219,338 -0.18(-2.17%)
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.