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

Gray Television (NY: GTN )

5.640 -0.050 (-0.88%)
Official Closing Price Updated: 4:00 PM EDT, May 24, 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 (%)
May 31, 2007 9.347 9.448 9.237 9.411 234,727 +0.06(+0.69%)
May 30, 2007 9.164 9.393 9.164 9.347 124,947 +0.11(+1.19%)
May 29, 2007 9.457 9.457 8.724 9.237 169,798 -0.22(-2.33%)
May 25, 2007 9.494 9.494 9.347 9.457 152,338 +0.02(+0.19%)
May 24, 2007 9.576 9.585 9.329 9.439 333,703 +0.06(+0.68%)
May 23, 2007 9.805 9.952 9.338 9.375 216,066 -0.38(-3.94%)
May 22, 2007 9.530 9.805 9.530 9.759 334,194 +0.32(+3.40%)
May 21, 2007 9.365 9.604 9.365 9.439 611,207 +0.07(+0.78%)
May 18, 2007 8.944 9.475 8.926 9.365 890,915 +0.43(+4.82%)
May 17, 2007 8.687 9.301 8.467 8.935 563,629 +0.25(+2.85%)
May 16, 2007 8.467 8.706 8.449 8.687 213,338 +0.27(+3.16%)
May 15, 2007 8.522 8.669 8.412 8.422 242,038 -0.07(-0.86%)
May 14, 2007 8.559 8.623 8.339 8.495 336,867 -0.01(-0.11%)
May 11, 2007 8.605 8.628 8.422 8.504 174,163 -0.03(-0.32%)
May 10, 2007 8.788 8.788 8.477 8.532 315,697 -0.29(-3.32%)
May 09, 2007 9.008 9.008 8.761 8.825 472,837 -0.27(-2.92%)
May 08, 2007 9.036 9.164 8.852 9.091 481,785 -0.04(-0.40%)
May 07, 2007 8.953 9.439 8.861 9.127 627,521 -0.72(-7.35%)
May 04, 2007 9.979 9.979 9.778 9.851 179,946 -0.06(-0.65%)
May 03, 2007 9.952 10.03 9.732 9.915 222,287 -0.05(-0.46%)
May 02, 2007 9.686 10.03 9.686 9.961 179,182 +0.30(+3.13%)
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.