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

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2007 7.931 8.151 7.674 7.986 345,313 +0.14(+1.75%)
Feb 27, 2007 8.307 8.307 7.316 7.848 564,542 -0.50(-6.04%)
Feb 26, 2007 8.582 8.683 8.343 8.352 501,718 -0.19(-2.25%)
Feb 23, 2007 8.288 8.609 8.242 8.545 375,634 +0.25(+2.98%)
Feb 22, 2007 8.334 8.334 8.187 8.297 174,401 -0.04(-0.44%)
Feb 21, 2007 8.261 8.334 8.252 8.334 182,472 +0.04(+0.44%)
Feb 20, 2007 8.316 8.316 8.077 8.297 234,607 -0.04(-0.44%)
Feb 16, 2007 8.334 8.343 8.068 8.334 323,499 +0.00(+0.00%)
Feb 15, 2007 8.160 8.463 8.096 8.334 365,818 +0.16(+1.91%)
Feb 14, 2007 8.068 8.242 8.059 8.178 460,163 +0.08(+1.02%)
Feb 13, 2007 8.224 8.252 8.004 8.096 263,184 -0.13(-1.56%)
Feb 12, 2007 7.967 8.252 7.967 8.224 443,366 +0.26(+3.22%)
Feb 09, 2007 8.197 8.224 7.922 7.967 237,880 -0.25(-3.01%)
Feb 08, 2007 8.160 8.279 8.132 8.215 285,107 +0.06(+0.67%)
Feb 07, 2007 8.160 8.187 8.068 8.160 277,035 +0.00(+0.00%)
Feb 06, 2007 8.187 8.224 8.068 8.160 174,183 +0.01(+0.11%)
Feb 05, 2007 8.252 8.279 8.096 8.151 458,963 -0.09(-1.11%)
Feb 02, 2007 8.114 8.252 8.114 8.242 222,392 +0.12(+1.47%)
Feb 01, 2007 8.187 8.270 8.050 8.123 337,024 -0.07(-0.89%)
Jan 31, 2007 8.224 8.242 8.151 8.197 194,797 -0.02(-0.22%)
Jan 30, 2007 8.242 8.270 8.169 8.215 258,712 +0.00(+0.00%)
Jan 29, 2007 8.215 8.279 8.169 8.215 264,820 -0.01(-0.11%)
Jan 26, 2007 8.077 8.261 7.967 8.224 290,342 +0.17(+2.05%)
Jan 25, 2007 8.297 8.380 8.041 8.059 490,920 -0.24(-2.87%)
Jan 24, 2007 8.197 8.343 8.087 8.297 332,879 +0.12(+1.46%)
Jan 23, 2007 7.867 8.242 7.793 8.178 434,968 +0.29(+3.72%)
Jan 22, 2007 7.793 7.940 7.601 7.885 323,608 +0.10(+1.30%)
Jan 19, 2007 7.647 7.793 7.582 7.784 357,529 +0.14(+1.80%)
Jan 18, 2007 7.674 7.692 7.573 7.647 313,246 +0.03(+0.36%)
Jan 17, 2007 7.573 7.720 7.509 7.619 391,013 +0.05(+0.61%)
Jan 16, 2007 7.316 7.582 6.941 7.573 616,568 +0.43(+6.03%)
Jan 12, 2007 6.959 7.151 6.904 7.142 210,067 +0.17(+2.37%)
Jan 11, 2007 6.931 7.014 6.867 6.977 199,160 +0.06(+0.93%)
Jan 10, 2007 6.922 7.014 6.794 6.913 256,312 +0.03(+0.40%)
Jan 09, 2007 6.886 6.931 6.831 6.886 189,453 +0.00(+0.00%)
Jan 08, 2007 6.922 6.941 6.831 6.886 188,362 +0.00(+0.00%)
Jan 05, 2007 6.785 6.950 6.785 6.886 228,063 -0.03(-0.40%)
Jan 04, 2007 7.096 7.096 6.858 6.913 279,326 -0.16(-2.20%)
Jan 03, 2007 6.803 7.170 6.773 7.069 283,689 +0.35(+5.18%)
Dec 29, 2006 6.730 6.748 6.675 6.721 247,260 -0.01(-0.14%)
Dec 28, 2006 6.693 6.803 6.647 6.730 235,480 +0.01(+0.14%)
Dec 27, 2006 6.665 6.739 6.633 6.721 185,635 +0.09(+1.38%)
Dec 26, 2006 6.473 6.647 6.464 6.629 177,782 +0.17(+2.55%)
Dec 22, 2006 6.308 6.473 6.198 6.464 181,273 +0.17(+2.62%)
Dec 21, 2006 6.290 6.326 6.161 6.299 240,170 +0.02(+0.29%)
Dec 20, 2006 6.290 6.308 6.161 6.280 103,397 +0.00(+0.00%)
Dec 19, 2006 6.170 6.299 6.097 6.280 129,792 +0.07(+1.18%)
Dec 18, 2006 6.143 6.216 6.060 6.207 205,922 +0.08(+1.35%)
Dec 15, 2006 6.280 6.280 6.088 6.125 250,532 -0.16(-2.48%)
Dec 14, 2006 6.097 6.335 6.070 6.280 343,677 +0.20(+3.32%)
Dec 13, 2006 6.125 6.143 6.024 6.079 492,011 -0.01(-0.15%)
Dec 12, 2006 6.088 6.179 6.033 6.088 334,079 +0.01(+0.15%)
Dec 11, 2006 6.024 6.115 5.996 6.079 214,430 +0.09(+1.53%)
Dec 08, 2006 5.960 6.005 5.950 5.987 224,791 +0.03(+0.46%)
Dec 07, 2006 5.877 5.996 5.868 5.960 148,334 +0.10(+1.72%)
Dec 06, 2006 5.767 5.877 5.684 5.859 167,421 +0.06(+1.11%)
Dec 05, 2006 5.822 5.831 5.730 5.794 109,396 +0.02(+0.32%)
Dec 04, 2006 5.675 5.794 5.648 5.776 154,333 +0.14(+2.44%)
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.