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 (%)
Jun 30, 2006 5.125 5.437 4.722 5.309 965,372 +0.28(+5.46%)
Jun 29, 2006 4.933 5.043 4.731 5.034 476,959 +0.13(+2.62%)
Jun 28, 2006 4.933 4.933 4.859 4.905 452,528 -0.04(-0.74%)
Jun 27, 2006 5.116 5.134 4.923 4.942 472,924 -0.11(-2.18%)
Jun 26, 2006 5.180 5.199 4.933 5.052 652,016 -0.09(-1.78%)
Jun 23, 2006 5.180 5.180 5.061 5.144 403,883 -0.08(-1.58%)
Jun 22, 2006 5.309 5.309 5.098 5.226 564,215 -0.09(-1.72%)
Jun 21, 2006 5.345 5.428 5.272 5.318 561,270 -0.03(-0.51%)
Jun 20, 2006 5.409 5.492 5.226 5.345 422,534 +0.00(+0.00%)
Jun 19, 2006 5.364 5.400 5.318 5.345 350,439 -0.04(-0.68%)
Jun 16, 2006 5.290 5.400 5.244 5.382 1,253,969 +0.06(+1.03%)
Jun 15, 2006 5.400 5.501 5.290 5.327 800,241 +0.02(+0.35%)
Jun 14, 2006 5.437 5.437 5.272 5.309 268,855 -0.13(-2.36%)
Jun 13, 2006 5.501 5.593 5.419 5.437 451,437 -0.16(-2.79%)
Jun 12, 2006 5.694 5.730 5.538 5.593 262,093 -0.13(-2.24%)
Jun 09, 2006 5.804 5.831 5.712 5.721 168,293 -0.06(-1.11%)
Jun 08, 2006 5.739 5.822 5.694 5.785 291,869 -0.01(-0.16%)
Jun 07, 2006 5.868 5.895 5.785 5.794 422,098 -0.06(-1.10%)
Jun 06, 2006 5.831 5.923 5.785 5.859 274,527 +0.03(+0.47%)
Jun 05, 2006 5.923 6.033 5.831 5.831 543,164 -0.13(-2.15%)
Jun 02, 2006 6.189 6.225 5.877 5.960 607,952 -0.16(-2.55%)
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.