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

Gray Television (NY: GTN )

6.205 -0.355 (-5.41%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 20, 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 9.755 9.755 9.581 9.709 133,391 -0.04(-0.38%)
Sep 29, 2005 9.517 9.764 9.379 9.746 73,185 +0.28(+2.90%)
Sep 28, 2005 9.673 9.673 9.260 9.471 467,689 -0.20(-2.09%)
Sep 27, 2005 9.838 9.884 9.627 9.673 88,346 -0.12(-1.22%)
Sep 26, 2005 9.810 9.810 9.673 9.792 160,331 +0.03(+0.28%)
Sep 23, 2005 9.764 9.810 9.654 9.764 120,739 +0.09(+0.95%)
Sep 22, 2005 9.810 9.902 9.590 9.673 241,588 -0.14(-1.40%)
Sep 21, 2005 10.13 10.13 9.810 9.810 136,663 -0.37(-3.60%)
Sep 20, 2005 10.45 10.55 9.975 10.18 234,280 -0.32(-3.06%)
Sep 19, 2005 10.64 10.67 10.41 10.50 104,161 -0.14(-1.29%)
Sep 16, 2005 10.80 10.81 10.56 10.64 404,428 -0.07(-0.69%)
Sep 15, 2005 10.73 10.76 10.65 10.71 159,132 -0.04(-0.34%)
Sep 14, 2005 11.08 11.23 10.62 10.75 136,663 -0.30(-2.74%)
Sep 13, 2005 11.19 11.19 11.04 11.05 71,549 -0.22(-1.95%)
Sep 12, 2005 11.23 11.37 11.10 11.27 125,756 +0.05(+0.41%)
Sep 09, 2005 11.08 11.28 11.07 11.22 140,699 +0.08(+0.74%)
Sep 08, 2005 11.24 11.34 11.13 11.14 89,982 -0.18(-1.62%)
Sep 07, 2005 11.30 11.46 11.29 11.32 91,836 -0.06(-0.56%)
Sep 06, 2005 11.31 11.46 11.31 11.39 114,959 +0.17(+1.47%)
Sep 02, 2005 11.39 11.46 11.21 11.22 147,570 -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.