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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2007 7.661 7.954 7.359 7.377 269,647 -0.24(-3.13%)
Jul 30, 2007 7.487 7.661 7.230 7.615 277,940 +0.13(+1.71%)
Jul 27, 2007 8.028 8.037 7.469 7.487 455,159 -0.58(-7.16%)
Jul 26, 2007 8.321 8.431 8.055 8.064 814,359 -0.41(-4.86%)
Jul 25, 2007 8.403 8.504 8.170 8.477 393,176 +0.12(+1.43%)
Jul 24, 2007 8.357 8.504 8.247 8.357 385,210 -0.12(-1.41%)
Jul 23, 2007 8.238 8.541 8.165 8.477 224,796 +0.24(+2.89%)
Jul 20, 2007 8.458 8.532 8.156 8.238 314,060 -0.24(-2.81%)
Jul 19, 2007 8.477 8.522 8.394 8.477 82,934 +0.06(+0.76%)
Jul 18, 2007 8.339 8.458 8.238 8.412 209,846 +0.06(+0.77%)
Jul 17, 2007 8.376 8.467 8.339 8.348 89,918 +0.01(+0.11%)
Jul 16, 2007 8.486 8.541 8.321 8.339 127,785 -0.18(-2.15%)
Jul 13, 2007 8.550 8.550 8.385 8.522 91,664 -0.03(-0.32%)
Jul 12, 2007 8.477 8.559 8.357 8.550 173,071 +0.16(+1.86%)
Jul 11, 2007 8.431 8.449 8.339 8.394 180,601 -0.02(-0.22%)
Jul 10, 2007 8.440 8.522 8.385 8.412 264,518 -0.14(-1.61%)
Jul 09, 2007 8.486 8.568 8.458 8.550 144,590 +0.05(+0.54%)
Jul 06, 2007 8.477 8.577 8.440 8.504 136,405 +0.04(+0.43%)
Jul 05, 2007 8.522 8.532 8.403 8.467 147,645 -0.05(-0.65%)
Jul 03, 2007 8.577 8.614 8.412 8.522 147,863 -0.06(-0.75%)
Jul 02, 2007 8.541 8.605 8.357 8.587 431,588 +0.09(+1.08%)
Jun 29, 2007 8.651 8.751 8.467 8.495 228,070 -0.12(-1.38%)
Jun 28, 2007 8.632 8.669 8.559 8.614 175,145 -0.01(-0.11%)
Jun 27, 2007 8.687 8.751 8.486 8.623 234,508 -0.12(-1.36%)
Jun 26, 2007 8.880 8.880 8.706 8.742 150,482 -0.08(-0.93%)
Jun 25, 2007 8.971 9.008 8.770 8.825 198,388 -0.15(-1.63%)
Jun 22, 2007 8.724 8.971 8.605 8.971 467,817 +0.25(+2.84%)
Jun 21, 2007 8.687 8.761 8.632 8.724 114,799 -0.02(-0.21%)
Jun 20, 2007 8.971 9.008 8.623 8.742 285,906 -0.22(-2.45%)
Jun 19, 2007 8.761 9.026 8.761 8.962 186,057 +0.20(+2.30%)
Jun 18, 2007 8.742 8.779 8.687 8.761 226,761 +0.02(+0.21%)
Jun 15, 2007 8.981 8.981 8.724 8.742 307,404 +0.10(+1.17%)
Jun 14, 2007 8.797 8.898 8.596 8.641 144,590 -0.17(-1.98%)
Jun 13, 2007 8.696 8.843 8.605 8.816 205,918 +0.16(+1.91%)
Jun 12, 2007 8.797 8.797 8.559 8.651 345,925 -0.15(-1.67%)
Jun 11, 2007 8.834 9.017 8.761 8.797 505,029 -0.08(-0.93%)
Jun 08, 2007 9.054 9.100 8.843 8.880 289,726 -0.21(-2.32%)
Jun 07, 2007 9.274 9.292 9.072 9.091 258,734 -0.24(-2.55%)
Jun 06, 2007 9.365 9.411 9.246 9.329 279,250 -0.07(-0.78%)
Jun 05, 2007 9.503 9.503 9.219 9.402 332,284 -0.16(-1.63%)
Jun 04, 2007 9.393 9.686 9.292 9.558 282,760 +0.11(+1.16%)
Jun 01, 2007 9.485 9.567 9.347 9.448 132,804 +0.04(+0.39%)
May 31, 2007 9.347 9.448 9.237 9.411 234,727 +0.06(+0.69%)
May 30, 2007 9.164 9.393 9.164 9.347 124,947 +0.11(+1.19%)
May 29, 2007 9.457 9.457 8.724 9.237 169,798 -0.22(-2.33%)
May 25, 2007 9.494 9.494 9.347 9.457 152,338 +0.02(+0.19%)
May 24, 2007 9.576 9.585 9.329 9.439 333,703 +0.06(+0.68%)
May 23, 2007 9.805 9.952 9.338 9.375 216,066 -0.38(-3.94%)
May 22, 2007 9.530 9.805 9.530 9.759 334,194 +0.32(+3.40%)
May 21, 2007 9.365 9.604 9.365 9.439 611,207 +0.07(+0.78%)
May 18, 2007 8.944 9.475 8.926 9.365 890,915 +0.43(+4.82%)
May 17, 2007 8.687 9.301 8.467 8.935 563,629 +0.25(+2.85%)
May 16, 2007 8.467 8.706 8.449 8.687 213,338 +0.27(+3.16%)
May 15, 2007 8.522 8.669 8.412 8.422 242,038 -0.07(-0.86%)
May 14, 2007 8.559 8.623 8.339 8.495 336,867 -0.01(-0.11%)
May 11, 2007 8.605 8.628 8.422 8.504 174,163 -0.03(-0.32%)
May 10, 2007 8.788 8.788 8.477 8.532 315,697 -0.29(-3.32%)
May 09, 2007 9.008 9.008 8.761 8.825 472,837 -0.27(-2.92%)
May 08, 2007 9.036 9.164 8.852 9.091 481,785 -0.04(-0.40%)
May 07, 2007 8.953 9.439 8.861 9.127 627,521 -0.72(-7.35%)
May 04, 2007 9.979 9.979 9.778 9.851 179,946 -0.06(-0.65%)
May 03, 2007 9.952 10.03 9.732 9.915 222,287 -0.05(-0.46%)
May 02, 2007 9.686 10.03 9.686 9.961 179,182 +0.30(+3.13%)
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.