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 (%)
Nov 30, 2005 8.252 8.288 8.114 8.178 271,364 -0.04(-0.45%)
Nov 29, 2005 8.233 8.233 8.123 8.215 127,938 +0.07(+0.90%)
Nov 28, 2005 8.252 8.435 8.068 8.142 181,818 -0.10(-1.22%)
Nov 25, 2005 8.279 8.307 8.215 8.242 72,094 -0.13(-1.53%)
Nov 23, 2005 8.261 8.481 8.261 8.371 94,235 +0.15(+1.78%)
Nov 22, 2005 8.215 8.252 8.160 8.224 103,615 +0.01(+0.11%)
Nov 21, 2005 8.252 8.270 8.013 8.215 194,252 +0.06(+0.67%)
Nov 18, 2005 8.343 8.343 8.123 8.160 347,276 -0.05(-0.56%)
Nov 17, 2005 8.187 8.242 8.142 8.206 248,786 +0.03(+0.34%)
Nov 16, 2005 8.297 8.316 8.096 8.178 429,732 -0.13(-1.55%)
Nov 15, 2005 8.389 8.389 8.252 8.307 389,486 -0.08(-0.98%)
Nov 14, 2005 8.490 8.496 8.279 8.389 161,313 -0.09(-1.08%)
Nov 11, 2005 8.481 8.609 8.435 8.481 130,555 -0.04(-0.43%)
Nov 10, 2005 8.444 8.701 8.325 8.518 307,793 +0.08(+0.98%)
Nov 09, 2005 8.545 8.673 8.389 8.435 214,539 -0.18(-2.13%)
Nov 08, 2005 8.893 8.958 8.545 8.618 432,241 -0.28(-3.09%)
Nov 07, 2005 8.793 8.976 8.793 8.893 478,377 +0.11(+1.25%)
Nov 04, 2005 8.738 8.793 8.673 8.783 416,426 +0.07(+0.84%)
Nov 03, 2005 8.747 8.802 8.683 8.710 118,776 +0.00(+0.00%)
Nov 02, 2005 8.518 8.939 8.518 8.710 325,462 +0.26(+3.04%)
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.