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

Gray Television (NY: GTN )

6.850 -0.280 (-3.93%)
Streaming Delayed Price Updated: 10:42 AM 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, 2007 8.596 8.861 8.385 8.669 147,863 +0.09(+1.07%)
Oct 30, 2007 8.889 8.889 8.504 8.577 127,566 -0.36(-4.00%)
Oct 29, 2007 8.806 9.080 8.706 8.935 135,532 +0.16(+1.77%)
Oct 26, 2007 8.467 8.834 8.458 8.779 139,024 +0.46(+5.51%)
Oct 25, 2007 8.247 8.330 8.092 8.321 168,815 +0.11(+1.34%)
Oct 24, 2007 8.403 8.431 8.064 8.211 106,942 -0.24(-2.82%)
Oct 23, 2007 8.559 8.651 8.202 8.449 85,444 -0.04(-0.43%)
Oct 22, 2007 8.064 8.522 7.982 8.486 138,151 +0.30(+3.70%)
Oct 19, 2007 8.953 8.953 8.137 8.183 212,902 -0.79(-8.78%)
Oct 18, 2007 8.742 9.008 8.742 8.971 71,040 +0.19(+2.19%)
Oct 17, 2007 8.696 8.889 8.696 8.779 91,010 +0.18(+2.13%)
Oct 16, 2007 8.550 8.678 8.394 8.596 87,518 +0.04(+0.43%)
Oct 15, 2007 8.669 9.026 8.147 8.559 124,620 -0.12(-1.37%)
Oct 12, 2007 8.852 9.036 8.522 8.678 134,659 -0.17(-1.97%)
Oct 11, 2007 8.806 9.200 8.522 8.852 204,390 +0.11(+1.26%)
Oct 10, 2007 8.843 8.907 8.614 8.742 98,430 -0.11(-1.24%)
Oct 09, 2007 8.550 8.981 8.513 8.852 97,557 +0.34(+3.98%)
Oct 08, 2007 8.816 8.871 8.458 8.513 243,020 -0.34(-3.83%)
Oct 05, 2007 8.596 9.008 8.367 8.852 153,974 +0.36(+4.21%)
Oct 04, 2007 8.247 8.559 8.119 8.495 79,988 +0.26(+3.11%)
Oct 03, 2007 8.550 8.596 8.238 8.238 205,700 -0.38(-4.36%)
Oct 02, 2007 8.385 8.623 8.293 8.614 188,676 +0.27(+3.18%)
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.