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 (%)
Aug 31, 2006 5.868 5.914 5.813 5.859 232,426 +0.04(+0.63%)
Aug 30, 2006 5.849 5.868 5.758 5.822 142,444 -0.04(-0.63%)
Aug 29, 2006 5.611 5.914 5.584 5.859 219,883 +0.31(+5.62%)
Aug 28, 2006 5.501 5.629 5.455 5.547 667,612 +0.05(+0.83%)
Aug 25, 2006 5.547 5.675 5.501 5.501 158,804 -0.07(-1.32%)
Aug 24, 2006 5.712 5.758 5.519 5.574 82,456 -0.11(-1.94%)
Aug 23, 2006 5.794 5.886 5.666 5.684 103,397 -0.07(-1.27%)
Aug 22, 2006 5.629 5.767 5.574 5.758 92,927 +0.10(+1.78%)
Aug 21, 2006 5.565 5.684 5.547 5.657 79,402 +0.06(+1.15%)
Aug 18, 2006 5.675 5.676 5.584 5.593 75,803 -0.06(-1.13%)
Aug 17, 2006 5.703 5.739 5.611 5.657 92,817 -0.07(-1.28%)
Aug 16, 2006 5.639 5.730 5.556 5.730 101,434 +0.13(+2.29%)
Aug 15, 2006 5.620 5.629 5.556 5.602 84,746 +0.06(+0.99%)
Aug 14, 2006 5.629 5.629 5.501 5.547 117,031 -0.01(-0.17%)
Aug 11, 2006 5.721 5.722 5.501 5.556 125,102 -0.18(-3.19%)
Aug 10, 2006 5.455 5.923 5.419 5.739 251,404 +0.25(+4.51%)
Aug 09, 2006 5.593 5.684 5.492 5.492 218,356 -0.02(-0.33%)
Aug 08, 2006 5.730 5.730 5.501 5.510 160,113 -0.19(-3.38%)
Aug 07, 2006 5.868 5.868 5.593 5.703 99,580 -0.22(-3.72%)
Aug 04, 2006 5.868 5.932 5.785 5.923 345,749 +0.15(+2.54%)
Aug 03, 2006 5.785 5.859 5.675 5.776 242,024 -0.06(-0.94%)
Aug 02, 2006 6.024 6.060 5.822 5.831 185,308 -0.17(-2.75%)
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.