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, 2006 6.024 6.042 5.859 5.914 117,249 -0.07(-1.23%)
Oct 30, 2006 5.905 6.005 5.831 5.987 119,867 +0.05(+0.77%)
Oct 27, 2006 5.960 6.079 5.932 5.941 55,079 -0.06(-0.92%)
Oct 26, 2006 5.905 6.042 5.868 5.996 86,819 +0.12(+2.03%)
Oct 25, 2006 5.831 5.895 5.822 5.877 162,731 +0.06(+1.10%)
Oct 24, 2006 5.804 5.840 5.785 5.813 67,513 -0.03(-0.47%)
Oct 23, 2006 5.804 5.895 5.794 5.840 75,694 +0.04(+0.63%)
Oct 20, 2006 5.804 5.849 5.767 5.804 67,295 +0.03(+0.48%)
Oct 19, 2006 5.831 5.914 5.767 5.776 157,059 -0.05(-0.79%)
Oct 18, 2006 6.051 6.097 5.739 5.822 99,580 -0.21(-3.50%)
Oct 17, 2006 6.060 6.088 6.005 6.033 64,350 -0.07(-1.20%)
Oct 16, 2006 5.987 6.115 5.877 6.106 79,402 +0.14(+2.30%)
Oct 13, 2006 5.960 6.024 5.877 5.969 86,928 +0.01(+0.15%)
Oct 12, 2006 5.785 5.969 5.749 5.960 104,270 +0.22(+3.83%)
Oct 11, 2006 5.712 5.794 5.684 5.739 119,976 +0.04(+0.64%)
Oct 10, 2006 5.840 5.859 5.694 5.703 165,567 -0.14(-2.35%)
Oct 09, 2006 5.868 5.877 5.785 5.840 107,651 -0.03(-0.47%)
Oct 06, 2006 5.905 5.914 5.831 5.868 238,534 -0.03(-0.47%)
Oct 05, 2006 5.794 5.914 5.794 5.895 157,386 +0.12(+2.06%)
Oct 04, 2006 5.730 5.804 5.721 5.776 161,749 +0.06(+0.96%)
Oct 03, 2006 5.666 5.941 5.593 5.721 167,966 +0.04(+0.65%)
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.