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

Gray Television (NY: GTN )

6.480 +0.040 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2006 8.160 8.215 7.912 8.123 108,960 -0.08(-1.01%)
Jan 30, 2006 8.224 8.307 8.142 8.206 181,491 -0.02(-0.22%)
Jan 27, 2006 8.297 8.288 8.132 8.224 157,714 -0.06(-0.77%)
Jan 26, 2006 8.334 8.334 8.160 8.288 171,347 -0.02(-0.22%)
Jan 25, 2006 8.444 8.444 8.215 8.307 184,763 -0.05(-0.55%)
Jan 24, 2006 8.252 8.417 8.041 8.352 160,113 +0.12(+1.45%)
Jan 23, 2006 8.435 8.435 8.169 8.233 119,867 -0.13(-1.54%)
Jan 20, 2006 8.600 8.600 8.242 8.362 121,612 -0.17(-1.94%)
Jan 19, 2006 8.408 8.527 8.362 8.527 288,924 +0.17(+1.97%)
Jan 18, 2006 8.325 8.518 8.297 8.362 91,290 -0.06(-0.65%)
Jan 17, 2006 8.472 8.481 8.215 8.417 133,609 -0.05(-0.54%)
Jan 13, 2006 8.628 8.637 8.426 8.463 172,111 -0.09(-1.07%)
Jan 12, 2006 8.646 8.738 8.536 8.554 116,595 -0.17(-2.00%)
Jan 11, 2006 8.719 8.738 8.490 8.728 144,953 +0.01(+0.11%)
Jan 10, 2006 8.618 8.747 8.527 8.719 128,265 +0.20(+2.37%)
Jan 09, 2006 8.573 8.637 8.490 8.518 185,744 +0.08(+0.98%)
Jan 06, 2006 8.297 8.463 8.151 8.435 167,530 +0.16(+1.88%)
Jan 05, 2006 8.252 8.297 8.050 8.279 291,214 +0.01(+0.11%)
Jan 04, 2006 8.389 8.398 8.197 8.270 219,338 -0.18(-2.17%)
Jan 03, 2006 7.931 8.527 7.931 8.453 382,287 -0.55(-6.11%)
Dec 30, 2005 8.765 9.040 8.701 9.003 645,362 +0.22(+2.51%)
Dec 29, 2005 8.738 8.838 8.728 8.783 171,238 +0.07(+0.84%)
Dec 28, 2005 8.848 8.866 8.609 8.710 366,690 -0.16(-1.76%)
Dec 27, 2005 8.893 9.013 8.793 8.866 243,551 +0.04(+0.42%)
Dec 23, 2005 8.939 8.985 8.756 8.829 254,240 -0.06(-0.72%)
Dec 22, 2005 9.214 9.214 8.802 8.893 349,457 -0.26(-2.81%)
Dec 21, 2005 9.104 9.233 9.068 9.150 551,345 +0.07(+0.81%)
Dec 20, 2005 9.150 9.168 9.040 9.077 190,107 -0.08(-0.90%)
Dec 19, 2005 9.187 9.223 9.132 9.159 234,280 -0.08(-0.89%)
Dec 16, 2005 9.444 9.444 9.214 9.242 551,345 -0.06(-0.69%)
Dec 15, 2005 9.306 9.334 9.077 9.306 356,656 -0.12(-1.26%)
Dec 14, 2005 9.178 9.499 9.178 9.425 274,527 +0.28(+3.01%)
Dec 13, 2005 9.003 9.205 8.985 9.150 304,957 +0.14(+1.53%)
Dec 12, 2005 8.903 9.123 8.848 9.013 391,013 +0.08(+0.92%)
Dec 09, 2005 8.802 8.985 8.747 8.930 77,984 +0.17(+1.88%)
Dec 08, 2005 8.747 8.893 8.710 8.765 96,199 +0.06(+0.63%)
Dec 07, 2005 8.783 8.783 8.637 8.710 99,143 -0.07(-0.84%)
Dec 06, 2005 8.939 9.077 8.536 8.783 338,987 +0.26(+3.01%)
Dec 05, 2005 8.508 8.527 8.308 8.527 214,975 +0.08(+0.98%)
Dec 02, 2005 8.224 8.453 8.206 8.444 112,014 +0.15(+1.77%)
Dec 01, 2005 8.252 8.444 8.224 8.297 201,123 +0.12(+1.46%)
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.