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, 2007 8.178 8.270 8.114 8.206 124,011 +0.15(+1.82%)
Aug 30, 2007 7.922 8.068 7.812 8.059 114,413 +0.04(+0.46%)
Aug 29, 2007 7.839 8.022 7.793 8.022 191,852 +0.21(+2.70%)
Aug 28, 2007 7.977 8.022 7.729 7.812 225,009 -0.18(-2.29%)
Aug 27, 2007 8.013 8.105 7.967 7.995 69,368 -0.03(-0.34%)
Aug 24, 2007 7.821 8.059 7.592 8.022 602,498 +0.19(+2.46%)
Aug 23, 2007 8.187 8.187 7.793 7.830 112,450 -0.34(-4.15%)
Aug 22, 2007 7.867 8.206 7.848 8.169 206,468 +0.39(+4.95%)
Aug 21, 2007 7.922 7.986 7.564 7.784 80,820 -0.05(-0.59%)
Aug 20, 2007 8.362 8.362 7.729 7.830 314,119 -0.51(-6.15%)
Aug 17, 2007 8.756 8.939 8.032 8.343 404,428 +0.35(+4.36%)
Aug 16, 2007 7.564 8.077 7.445 7.995 330,261 +0.28(+3.69%)
Aug 15, 2007 7.702 8.050 7.582 7.711 469,325 -0.01(-0.12%)
Aug 14, 2007 7.729 7.830 7.436 7.720 338,551 -0.01(-0.12%)
Aug 13, 2007 8.197 8.252 7.454 7.729 484,158 -0.30(-3.77%)
Aug 10, 2007 8.252 8.417 7.426 8.032 486,012 -0.23(-2.77%)
Aug 09, 2007 7.912 8.903 7.775 8.261 1,275,456 +0.16(+1.92%)
Aug 08, 2007 6.904 8.151 6.610 8.105 689,208 +1.19(+17.24%)
Aug 07, 2007 6.418 6.986 6.235 6.913 526,695 +0.36(+5.45%)
Aug 06, 2007 6.418 6.831 5.987 6.555 575,122 -0.54(-7.62%)
Aug 03, 2007 7.161 7.417 7.023 7.096 363,309 -0.32(-4.33%)
Aug 02, 2007 7.271 7.436 7.151 7.417 253,258 +0.14(+1.89%)
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.