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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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%)
Jul 02, 2007 8.545 8.609 8.362 8.591 431,368 +0.09(+1.08%)
Jun 29, 2007 8.655 8.756 8.472 8.499 227,954 -0.12(-1.38%)
Jun 28, 2007 8.637 8.673 8.563 8.618 175,056 -0.01(-0.11%)
Jun 27, 2007 8.692 8.756 8.490 8.628 234,389 -0.12(-1.36%)
Jun 26, 2007 8.884 8.884 8.710 8.747 150,406 -0.08(-0.93%)
Jun 25, 2007 8.976 9.013 8.774 8.829 198,287 -0.15(-1.63%)
Jun 22, 2007 8.728 8.976 8.609 8.976 467,579 +0.25(+2.84%)
Jun 21, 2007 8.692 8.765 8.637 8.728 114,740 -0.02(-0.21%)
Jun 20, 2007 8.976 9.013 8.628 8.747 285,761 -0.22(-2.45%)
Jun 19, 2007 8.765 9.031 8.765 8.967 185,963 +0.20(+2.30%)
Jun 18, 2007 8.747 8.783 8.692 8.765 226,645 +0.02(+0.21%)
Jun 15, 2007 8.985 8.985 8.728 8.747 307,248 +0.10(+1.17%)
Jun 14, 2007 8.802 8.903 8.600 8.646 144,516 -0.17(-1.98%)
Jun 13, 2007 8.701 8.848 8.609 8.820 205,813 +0.17(+1.91%)
Jun 12, 2007 8.802 8.802 8.563 8.655 345,749 -0.15(-1.67%)
Jun 11, 2007 8.838 9.022 8.765 8.802 504,772 -0.08(-0.93%)
Jun 08, 2007 9.058 9.104 8.848 8.884 289,578 -0.21(-2.32%)
Jun 07, 2007 9.279 9.297 9.077 9.095 258,603 -0.24(-2.55%)
Jun 06, 2007 9.370 9.416 9.251 9.334 279,108 -0.07(-0.78%)
Jun 05, 2007 9.508 9.508 9.223 9.407 332,115 -0.16(-1.63%)
Jun 04, 2007 9.398 9.691 9.297 9.563 282,617 +0.11(+1.16%)
Jun 01, 2007 9.489 9.572 9.352 9.453 132,737 +0.04(+0.39%)
May 31, 2007 9.352 9.453 9.242 9.416 234,607 +0.06(+0.69%)
May 30, 2007 9.168 9.398 9.168 9.352 124,884 +0.11(+1.19%)
May 29, 2007 9.462 9.462 8.728 9.242 169,711 -0.22(-2.33%)
May 25, 2007 9.499 9.499 9.352 9.462 152,260 +0.02(+0.19%)
May 24, 2007 9.581 9.590 9.334 9.444 333,533 +0.06(+0.68%)
May 23, 2007 9.810 9.957 9.343 9.379 215,957 -0.39(-3.94%)
May 22, 2007 9.535 9.810 9.535 9.764 334,024 +0.32(+3.40%)
May 21, 2007 9.370 9.609 9.370 9.444 610,896 +0.07(+0.78%)
May 18, 2007 8.948 9.480 8.930 9.370 890,463 +0.43(+4.82%)
May 17, 2007 8.692 9.306 8.472 8.939 563,342 +0.25(+2.85%)
May 16, 2007 8.472 8.710 8.453 8.692 213,230 +0.27(+3.16%)
May 15, 2007 8.527 8.673 8.417 8.426 241,915 -0.07(-0.86%)
May 14, 2007 8.563 8.628 8.343 8.499 336,696 -0.01(-0.11%)
May 11, 2007 8.609 8.632 8.426 8.508 174,074 -0.03(-0.32%)
May 10, 2007 8.793 8.793 8.481 8.536 315,537 -0.29(-3.32%)
May 09, 2007 9.013 9.013 8.765 8.829 472,597 -0.27(-2.92%)
May 08, 2007 9.040 9.168 8.857 9.095 481,540 -0.04(-0.40%)
May 07, 2007 8.958 9.444 8.866 9.132 627,202 -0.72(-7.35%)
May 04, 2007 9.984 9.984 9.783 9.856 179,855 -0.06(-0.65%)
May 03, 2007 9.957 10.04 9.737 9.920 222,174 -0.05(-0.46%)
May 02, 2007 9.691 10.04 9.691 9.966 179,091 +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.