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 (%)
Aug 31, 2007 8.174 8.266 8.110 8.202 124,074 +0.15(+1.82%)
Aug 30, 2007 7.918 8.064 7.808 8.055 114,471 +0.04(+0.46%)
Aug 29, 2007 7.835 8.018 7.789 8.018 191,950 +0.21(+2.70%)
Aug 28, 2007 7.973 8.018 7.725 7.808 225,124 -0.18(-2.29%)
Aug 27, 2007 8.009 8.101 7.963 7.991 69,403 -0.03(-0.34%)
Aug 24, 2007 7.817 8.055 7.588 8.018 602,804 +0.19(+2.46%)
Aug 23, 2007 8.183 8.183 7.789 7.826 112,507 -0.34(-4.15%)
Aug 22, 2007 7.863 8.202 7.844 8.165 206,573 +0.38(+4.95%)
Aug 21, 2007 7.918 7.982 7.560 7.780 80,861 -0.05(-0.59%)
Aug 20, 2007 8.357 8.357 7.725 7.826 314,279 -0.51(-6.15%)
Aug 17, 2007 8.751 8.935 8.028 8.339 404,634 +0.35(+4.36%)
Aug 16, 2007 7.560 8.073 7.441 7.991 330,429 +0.28(+3.69%)
Aug 15, 2007 7.698 8.046 7.578 7.707 469,563 -0.01(-0.12%)
Aug 14, 2007 7.725 7.826 7.432 7.716 338,723 -0.01(-0.12%)
Aug 13, 2007 8.192 8.247 7.450 7.725 484,404 -0.30(-3.77%)
Aug 10, 2007 8.247 8.412 7.423 8.028 486,259 -0.23(-2.77%)
Aug 09, 2007 7.908 8.898 7.771 8.257 1,276,104 +0.16(+1.92%)
Aug 08, 2007 6.900 8.147 6.607 8.101 689,559 +1.19(+17.24%)
Aug 07, 2007 6.415 6.983 6.231 6.910 526,963 +0.36(+5.45%)
Aug 06, 2007 6.415 6.827 5.984 6.552 575,414 -0.54(-7.62%)
Aug 03, 2007 7.157 7.414 7.020 7.093 363,494 -0.32(-4.33%)
Aug 02, 2007 7.267 7.432 7.148 7.414 253,387 +0.14(+1.89%)
Aug 01, 2007 7.349 7.542 7.038 7.276 328,465 -0.10(-1.37%)
Jul 31, 2007 7.661 7.954 7.359 7.377 269,647 -0.24(-3.13%)
Jul 30, 2007 7.487 7.661 7.230 7.615 277,940 +0.13(+1.71%)
Jul 27, 2007 8.028 8.037 7.469 7.487 455,159 -0.58(-7.16%)
Jul 26, 2007 8.321 8.431 8.055 8.064 814,359 -0.41(-4.86%)
Jul 25, 2007 8.403 8.504 8.170 8.477 393,176 +0.12(+1.43%)
Jul 24, 2007 8.357 8.504 8.247 8.357 385,210 -0.12(-1.41%)
Jul 23, 2007 8.238 8.541 8.165 8.477 224,796 +0.24(+2.89%)
Jul 20, 2007 8.458 8.532 8.156 8.238 314,060 -0.24(-2.81%)
Jul 19, 2007 8.477 8.522 8.394 8.477 82,934 +0.06(+0.76%)
Jul 18, 2007 8.339 8.458 8.238 8.412 209,846 +0.06(+0.77%)
Jul 17, 2007 8.376 8.467 8.339 8.348 89,918 +0.01(+0.11%)
Jul 16, 2007 8.486 8.541 8.321 8.339 127,785 -0.18(-2.15%)
Jul 13, 2007 8.550 8.550 8.385 8.522 91,664 -0.03(-0.32%)
Jul 12, 2007 8.477 8.559 8.357 8.550 173,071 +0.16(+1.86%)
Jul 11, 2007 8.431 8.449 8.339 8.394 180,601 -0.02(-0.22%)
Jul 10, 2007 8.440 8.522 8.385 8.412 264,518 -0.14(-1.61%)
Jul 09, 2007 8.486 8.568 8.458 8.550 144,590 +0.05(+0.54%)
Jul 06, 2007 8.477 8.577 8.440 8.504 136,405 +0.04(+0.43%)
Jul 05, 2007 8.522 8.532 8.403 8.467 147,645 -0.05(-0.65%)
Jul 03, 2007 8.577 8.614 8.412 8.522 147,863 -0.06(-0.75%)
Jul 02, 2007 8.541 8.605 8.357 8.587 431,588 +0.09(+1.08%)
Jun 29, 2007 8.651 8.751 8.467 8.495 228,070 -0.12(-1.38%)
Jun 28, 2007 8.632 8.669 8.559 8.614 175,145 -0.01(-0.11%)
Jun 27, 2007 8.687 8.751 8.486 8.623 234,508 -0.12(-1.36%)
Jun 26, 2007 8.880 8.880 8.706 8.742 150,482 -0.08(-0.93%)
Jun 25, 2007 8.971 9.008 8.770 8.825 198,388 -0.15(-1.63%)
Jun 22, 2007 8.724 8.971 8.605 8.971 467,817 +0.25(+2.84%)
Jun 21, 2007 8.687 8.761 8.632 8.724 114,799 -0.02(-0.21%)
Jun 20, 2007 8.971 9.008 8.623 8.742 285,906 -0.22(-2.45%)
Jun 19, 2007 8.761 9.026 8.761 8.962 186,057 +0.20(+2.30%)
Jun 18, 2007 8.742 8.779 8.687 8.761 226,761 +0.02(+0.21%)
Jun 15, 2007 8.981 8.981 8.724 8.742 307,404 +0.10(+1.17%)
Jun 14, 2007 8.797 8.898 8.596 8.641 144,590 -0.17(-1.98%)
Jun 13, 2007 8.696 8.843 8.605 8.816 205,918 +0.16(+1.91%)
Jun 12, 2007 8.797 8.797 8.559 8.651 345,925 -0.15(-1.67%)
Jun 11, 2007 8.834 9.017 8.761 8.797 505,029 -0.08(-0.93%)
Jun 08, 2007 9.054 9.100 8.843 8.880 289,726 -0.21(-2.32%)
Jun 07, 2007 9.274 9.292 9.072 9.091 258,734 -0.24(-2.55%)
Jun 06, 2007 9.365 9.411 9.246 9.329 279,250 -0.07(-0.78%)
Jun 05, 2007 9.503 9.503 9.219 9.402 332,284 -0.16(-1.63%)
Jun 04, 2007 9.393 9.686 9.292 9.558 282,760 +0.11(+1.16%)
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.