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

Gray Television (NY: GTN )

5.690 -0.300 (-5.01%)
Official Closing 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 (%)
Aug 31, 2006 5.865 5.911 5.810 5.856 232,544 +0.04(+0.63%)
Aug 30, 2006 5.847 5.865 5.755 5.819 142,516 -0.04(-0.63%)
Aug 29, 2006 5.608 5.911 5.581 5.856 219,995 +0.31(+5.62%)
Aug 28, 2006 5.498 5.627 5.452 5.544 667,952 +0.05(+0.83%)
Aug 25, 2006 5.544 5.672 5.498 5.498 158,885 -0.07(-1.32%)
Aug 24, 2006 5.709 5.755 5.517 5.572 82,498 -0.11(-1.94%)
Aug 23, 2006 5.792 5.883 5.663 5.682 103,450 -0.07(-1.27%)
Aug 22, 2006 5.627 5.764 5.572 5.755 92,974 +0.10(+1.78%)
Aug 21, 2006 5.562 5.682 5.544 5.654 79,442 +0.06(+1.15%)
Aug 18, 2006 5.672 5.673 5.581 5.590 75,841 -0.06(-1.13%)
Aug 17, 2006 5.700 5.737 5.608 5.654 92,865 -0.07(-1.28%)
Aug 16, 2006 5.636 5.727 5.553 5.727 101,485 +0.13(+2.29%)
Aug 15, 2006 5.617 5.627 5.553 5.599 84,789 +0.05(+0.99%)
Aug 14, 2006 5.627 5.627 5.498 5.544 117,090 -0.01(-0.16%)
Aug 11, 2006 5.718 5.719 5.498 5.553 125,166 -0.18(-3.19%)
Aug 10, 2006 5.452 5.920 5.416 5.737 251,532 +0.25(+4.51%)
Aug 09, 2006 5.590 5.682 5.489 5.489 218,467 -0.02(-0.33%)
Aug 08, 2006 5.727 5.727 5.498 5.507 160,195 -0.19(-3.38%)
Aug 07, 2006 5.865 5.865 5.590 5.700 99,630 -0.22(-3.72%)
Aug 04, 2006 5.865 5.929 5.782 5.920 345,925 +0.15(+2.54%)
Aug 03, 2006 5.782 5.856 5.672 5.773 242,147 -0.05(-0.94%)
Aug 02, 2006 6.021 6.057 5.819 5.828 185,402 -0.16(-2.75%)
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.