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

Gray Television (NY: GTN )

5.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jul 31, 2007 7.665 7.958 7.362 7.381 269,510 -0.24(-3.13%)
Jul 30, 2007 7.491 7.665 7.234 7.619 277,799 +0.13(+1.71%)
Jul 27, 2007 8.032 8.041 7.472 7.491 454,927 -0.58(-7.16%)
Jul 26, 2007 8.325 8.435 8.059 8.068 813,945 -0.41(-4.86%)
Jul 25, 2007 8.408 8.508 8.174 8.481 392,976 +0.12(+1.43%)
Jul 24, 2007 8.362 8.508 8.252 8.362 385,014 -0.12(-1.41%)
Jul 23, 2007 8.242 8.545 8.169 8.481 224,682 +0.24(+2.89%)
Jul 20, 2007 8.463 8.536 8.160 8.242 313,901 -0.24(-2.81%)
Jul 19, 2007 8.481 8.527 8.398 8.481 82,892 +0.06(+0.76%)
Jul 18, 2007 8.343 8.463 8.242 8.417 209,740 +0.06(+0.77%)
Jul 17, 2007 8.380 8.472 8.343 8.352 89,873 +0.01(+0.11%)
Jul 16, 2007 8.490 8.545 8.325 8.343 127,720 -0.18(-2.15%)
Jul 13, 2007 8.554 8.554 8.389 8.527 91,618 -0.03(-0.32%)
Jul 12, 2007 8.481 8.563 8.362 8.554 172,983 +0.16(+1.86%)
Jul 11, 2007 8.435 8.453 8.343 8.398 180,509 -0.02(-0.22%)
Jul 10, 2007 8.444 8.527 8.389 8.417 264,383 -0.14(-1.61%)
Jul 09, 2007 8.490 8.573 8.463 8.554 144,516 +0.05(+0.54%)
Jul 06, 2007 8.481 8.582 8.444 8.508 136,336 +0.04(+0.43%)
Jul 05, 2007 8.527 8.536 8.408 8.472 147,570 -0.06(-0.65%)
Jul 03, 2007 8.582 8.618 8.417 8.527 147,788 -0.06(-0.75%)
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.