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 (%)
Oct 31, 2007 8.600 8.866 8.389 8.673 147,788 +0.09(+1.07%)
Oct 30, 2007 8.893 8.893 8.508 8.582 127,501 -0.36(-4.00%)
Oct 29, 2007 8.811 9.085 8.710 8.939 135,464 +0.16(+1.77%)
Oct 26, 2007 8.472 8.838 8.463 8.783 138,954 +0.46(+5.51%)
Oct 25, 2007 8.252 8.334 8.096 8.325 168,730 +0.11(+1.34%)
Oct 24, 2007 8.408 8.435 8.068 8.215 106,887 -0.24(-2.82%)
Oct 23, 2007 8.563 8.655 8.206 8.453 85,401 -0.04(-0.43%)
Oct 22, 2007 8.068 8.527 7.986 8.490 138,081 +0.30(+3.70%)
Oct 19, 2007 8.958 8.958 8.142 8.187 212,794 -0.79(-8.78%)
Oct 18, 2007 8.747 9.013 8.747 8.976 71,004 +0.19(+2.19%)
Oct 17, 2007 8.701 8.893 8.701 8.783 90,963 +0.18(+2.13%)
Oct 16, 2007 8.554 8.683 8.398 8.600 87,473 +0.04(+0.43%)
Oct 15, 2007 8.673 9.031 8.151 8.563 124,557 -0.12(-1.37%)
Oct 12, 2007 8.857 9.040 8.527 8.683 134,591 -0.17(-1.97%)
Oct 11, 2007 8.811 9.205 8.527 8.857 204,286 +0.11(+1.26%)
Oct 10, 2007 8.848 8.912 8.618 8.747 98,380 -0.11(-1.24%)
Oct 09, 2007 8.554 8.985 8.518 8.857 97,507 +0.34(+3.98%)
Oct 08, 2007 8.820 8.875 8.463 8.518 242,897 -0.34(-3.83%)
Oct 05, 2007 8.600 9.013 8.371 8.857 153,896 +0.36(+4.21%)
Oct 04, 2007 8.252 8.563 8.123 8.499 79,947 +0.26(+3.11%)
Oct 03, 2007 8.554 8.600 8.242 8.242 205,595 -0.38(-4.36%)
Oct 02, 2007 8.389 8.628 8.297 8.618 188,580 +0.27(+3.18%)
Oct 01, 2007 7.766 8.380 7.683 8.352 240,824 +0.57(+7.30%)
Sep 28, 2007 7.867 8.077 7.757 7.784 172,111 -0.10(-1.28%)
Sep 27, 2007 7.582 7.977 7.582 7.885 112,777 +0.34(+4.50%)
Sep 26, 2007 7.747 7.885 7.298 7.546 165,021 -0.14(-1.79%)
Sep 25, 2007 7.784 7.821 7.564 7.683 105,579 -0.15(-1.87%)
Sep 24, 2007 8.261 8.297 7.784 7.830 138,190 -0.45(-5.43%)
Sep 21, 2007 8.288 8.417 8.142 8.279 334,624 +0.07(+0.89%)
Sep 20, 2007 8.472 8.554 8.132 8.206 128,810 -0.31(-3.66%)
Sep 19, 2007 8.380 8.527 8.123 8.518 251,840 +0.24(+2.88%)
Sep 18, 2007 7.509 8.325 7.335 8.279 228,500 +0.83(+11.07%)
Sep 17, 2007 7.738 7.738 7.408 7.454 163,712 -0.29(-3.79%)
Sep 14, 2007 7.683 7.922 7.555 7.747 549,600 -0.05(-0.59%)
Sep 13, 2007 7.839 7.912 7.647 7.793 186,181 -0.01(-0.12%)
Sep 12, 2007 7.922 7.931 7.674 7.802 146,043 -0.13(-1.62%)
Sep 11, 2007 7.912 8.132 7.720 7.931 197,415 +0.06(+0.70%)
Sep 10, 2007 8.132 8.132 7.721 7.876 328,189 -0.12(-1.49%)
Sep 07, 2007 7.839 8.087 7.711 7.995 182,691 +0.01(+0.11%)
Sep 06, 2007 7.949 8.050 7.619 7.986 197,960 +0.09(+1.16%)
Sep 05, 2007 8.004 8.032 7.601 7.894 354,475 -0.17(-2.05%)
Sep 04, 2007 8.160 8.206 7.958 8.059 190,325 -0.15(-1.79%)
Aug 31, 2007 8.178 8.270 8.114 8.206 124,011 +0.15(+1.82%)
Aug 30, 2007 7.922 8.068 7.812 8.059 114,413 +0.04(+0.46%)
Aug 29, 2007 7.839 8.022 7.793 8.022 191,852 +0.21(+2.70%)
Aug 28, 2007 7.977 8.022 7.729 7.812 225,009 -0.18(-2.29%)
Aug 27, 2007 8.013 8.105 7.967 7.995 69,368 -0.03(-0.34%)
Aug 24, 2007 7.821 8.059 7.592 8.022 602,498 +0.19(+2.46%)
Aug 23, 2007 8.187 8.187 7.793 7.830 112,450 -0.34(-4.15%)
Aug 22, 2007 7.867 8.206 7.848 8.169 206,468 +0.39(+4.95%)
Aug 21, 2007 7.922 7.986 7.564 7.784 80,820 -0.05(-0.59%)
Aug 20, 2007 8.362 8.362 7.729 7.830 314,119 -0.51(-6.15%)
Aug 17, 2007 8.756 8.939 8.032 8.343 404,428 +0.35(+4.36%)
Aug 16, 2007 7.564 8.077 7.445 7.995 330,261 +0.28(+3.69%)
Aug 15, 2007 7.702 8.050 7.582 7.711 469,325 -0.01(-0.12%)
Aug 14, 2007 7.729 7.830 7.436 7.720 338,551 -0.01(-0.12%)
Aug 13, 2007 8.197 8.252 7.454 7.729 484,158 -0.30(-3.77%)
Aug 10, 2007 8.252 8.417 7.426 8.032 486,012 -0.23(-2.77%)
Aug 09, 2007 7.912 8.903 7.775 8.261 1,275,456 +0.16(+1.92%)
Aug 08, 2007 6.904 8.151 6.610 8.105 689,208 +1.19(+17.24%)
Aug 07, 2007 6.418 6.986 6.235 6.913 526,695 +0.36(+5.45%)
Aug 06, 2007 6.418 6.831 5.987 6.555 575,122 -0.54(-7.62%)
Aug 03, 2007 7.161 7.417 7.023 7.096 363,309 -0.32(-4.33%)
Aug 02, 2007 7.271 7.436 7.151 7.417 253,258 +0.14(+1.89%)
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.