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 (%)
Oct 31, 2005 8.435 8.747 8.224 8.252 1,695,481 -0.13(-1.53%)
Oct 28, 2005 8.252 8.444 8.206 8.380 564,760 +0.17(+2.12%)
Oct 27, 2005 8.206 8.297 8.105 8.206 273,436 -0.04(-0.45%)
Oct 26, 2005 8.527 8.563 8.096 8.242 851,176 -0.35(-4.06%)
Oct 25, 2005 9.031 9.031 8.554 8.591 1,406,120 -0.49(-5.35%)
Oct 24, 2005 9.123 9.196 8.967 9.077 175,274 -0.01(-0.10%)
Oct 21, 2005 9.113 9.150 8.985 9.086 153,242 -0.03(-0.30%)
Oct 20, 2005 9.214 9.269 9.077 9.113 254,458 -0.17(-1.88%)
Oct 19, 2005 9.077 9.288 8.866 9.288 157,168 +0.14(+1.50%)
Oct 18, 2005 9.251 9.288 9.077 9.150 93,908 -0.06(-0.60%)
Oct 17, 2005 9.334 9.334 9.086 9.205 111,577 -0.15(-1.57%)
Oct 14, 2005 9.352 9.444 9.150 9.352 96,308 +0.05(+0.49%)
Oct 13, 2005 9.077 9.306 9.031 9.306 159,241 +0.21(+2.32%)
Oct 12, 2005 8.985 9.132 8.866 9.095 184,217 +0.06(+0.71%)
Oct 11, 2005 9.279 9.462 9.022 9.031 235,589 -0.20(-2.18%)
Oct 10, 2005 9.480 10.09 9.113 9.233 155,641 +0.02(+0.20%)
Oct 07, 2005 9.444 9.508 9.214 9.214 200,033 -0.17(-1.86%)
Oct 06, 2005 9.251 9.444 9.196 9.389 109,287 +0.05(+0.49%)
Oct 05, 2005 9.627 9.627 9.343 9.343 142,335 -0.24(-2.49%)
Oct 04, 2005 9.544 9.865 9.453 9.581 109,614 +0.05(+0.48%)
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.