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

Gray Television (NY: GTN )

6.700 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 7, 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, 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%)
Aug 01, 2007 7.353 7.546 7.041 7.280 328,298 -0.10(-1.37%)
Jul 31, 2007 7.665 7.958 7.362 7.381 269,510 -0.24(-3.13%)
Jul 30, 2007 7.491 7.665 7.234 7.619 277,799 +0.13(+1.71%)
Jul 27, 2007 8.032 8.041 7.472 7.491 454,927 -0.58(-7.16%)
Jul 26, 2007 8.325 8.435 8.059 8.068 813,945 -0.41(-4.86%)
Jul 25, 2007 8.408 8.508 8.174 8.481 392,976 +0.12(+1.43%)
Jul 24, 2007 8.362 8.508 8.252 8.362 385,014 -0.12(-1.41%)
Jul 23, 2007 8.242 8.545 8.169 8.481 224,682 +0.24(+2.89%)
Jul 20, 2007 8.463 8.536 8.160 8.242 313,901 -0.24(-2.81%)
Jul 19, 2007 8.481 8.527 8.398 8.481 82,892 +0.06(+0.76%)
Jul 18, 2007 8.343 8.463 8.242 8.417 209,740 +0.06(+0.77%)
Jul 17, 2007 8.380 8.472 8.343 8.352 89,873 +0.01(+0.11%)
Jul 16, 2007 8.490 8.545 8.325 8.343 127,720 -0.18(-2.15%)
Jul 13, 2007 8.554 8.554 8.389 8.527 91,618 -0.03(-0.32%)
Jul 12, 2007 8.481 8.563 8.362 8.554 172,983 +0.16(+1.86%)
Jul 11, 2007 8.435 8.453 8.343 8.398 180,509 -0.02(-0.22%)
Jul 10, 2007 8.444 8.527 8.389 8.417 264,383 -0.14(-1.61%)
Jul 09, 2007 8.490 8.573 8.463 8.554 144,516 +0.05(+0.54%)
Jul 06, 2007 8.481 8.582 8.444 8.508 136,336 +0.04(+0.43%)
Jul 05, 2007 8.527 8.536 8.408 8.472 147,570 -0.06(-0.65%)
Jul 03, 2007 8.582 8.618 8.417 8.527 147,788 -0.06(-0.75%)
Jul 02, 2007 8.545 8.609 8.362 8.591 431,368 +0.09(+1.08%)
Jun 29, 2007 8.655 8.756 8.472 8.499 227,954 -0.12(-1.38%)
Jun 28, 2007 8.637 8.673 8.563 8.618 175,056 -0.01(-0.11%)
Jun 27, 2007 8.692 8.756 8.490 8.628 234,389 -0.12(-1.36%)
Jun 26, 2007 8.884 8.884 8.710 8.747 150,406 -0.08(-0.93%)
Jun 25, 2007 8.976 9.013 8.774 8.829 198,287 -0.15(-1.63%)
Jun 22, 2007 8.728 8.976 8.609 8.976 467,579 +0.25(+2.84%)
Jun 21, 2007 8.692 8.765 8.637 8.728 114,740 -0.02(-0.21%)
Jun 20, 2007 8.976 9.013 8.628 8.747 285,761 -0.22(-2.45%)
Jun 19, 2007 8.765 9.031 8.765 8.967 185,963 +0.20(+2.30%)
Jun 18, 2007 8.747 8.783 8.692 8.765 226,645 +0.02(+0.21%)
Jun 15, 2007 8.985 8.985 8.728 8.747 307,248 +0.10(+1.17%)
Jun 14, 2007 8.802 8.903 8.600 8.646 144,516 -0.17(-1.98%)
Jun 13, 2007 8.701 8.848 8.609 8.820 205,813 +0.17(+1.91%)
Jun 12, 2007 8.802 8.802 8.563 8.655 345,749 -0.15(-1.67%)
Jun 11, 2007 8.838 9.022 8.765 8.802 504,772 -0.08(-0.93%)
Jun 08, 2007 9.058 9.104 8.848 8.884 289,578 -0.21(-2.32%)
Jun 07, 2007 9.279 9.297 9.077 9.095 258,603 -0.24(-2.55%)
Jun 06, 2007 9.370 9.416 9.251 9.334 279,108 -0.07(-0.78%)
Jun 05, 2007 9.508 9.508 9.223 9.407 332,115 -0.16(-1.63%)
Jun 04, 2007 9.398 9.691 9.297 9.563 282,617 +0.11(+1.16%)
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.