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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2005 9.750 9.750 9.576 9.704 133,459 -0.04(-0.38%)
Sep 29, 2005 9.512 9.759 9.375 9.741 73,222 +0.27(+2.90%)
Sep 28, 2005 9.668 9.668 9.255 9.466 467,926 -0.20(-2.09%)
Sep 27, 2005 9.833 9.879 9.622 9.668 88,391 -0.12(-1.22%)
Sep 26, 2005 9.805 9.805 9.668 9.787 160,413 +0.03(+0.28%)
Sep 23, 2005 9.759 9.805 9.650 9.759 120,801 +0.09(+0.95%)
Sep 22, 2005 9.805 9.897 9.585 9.668 241,711 -0.14(-1.40%)
Sep 21, 2005 10.13 10.13 9.805 9.805 136,733 -0.37(-3.60%)
Sep 20, 2005 10.45 10.55 9.970 10.17 234,399 -0.32(-3.06%)
Sep 19, 2005 10.63 10.67 10.40 10.49 104,214 -0.14(-1.29%)
Sep 16, 2005 10.79 10.80 10.56 10.63 404,634 -0.07(-0.69%)
Sep 15, 2005 10.72 10.76 10.65 10.70 159,212 -0.04(-0.34%)
Sep 14, 2005 11.07 11.23 10.61 10.74 136,733 -0.30(-2.74%)
Sep 13, 2005 11.18 11.19 11.03 11.04 71,585 -0.22(-1.95%)
Sep 12, 2005 11.23 11.36 11.10 11.26 125,820 +0.05(+0.41%)
Sep 09, 2005 11.07 11.27 11.06 11.22 140,770 +0.08(+0.74%)
Sep 08, 2005 11.23 11.34 11.12 11.13 90,027 -0.18(-1.62%)
Sep 07, 2005 11.29 11.45 11.28 11.32 91,883 -0.06(-0.56%)
Sep 06, 2005 11.31 11.45 11.31 11.38 115,017 +0.17(+1.47%)
Sep 02, 2005 11.38 11.45 11.21 11.22 147,645 -0.09(-0.81%)
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.