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, 2005 8.435 8.747 8.224 8.252 1,695,481 -0.13(-1.53%)
Oct 28, 2005 8.252 8.444 8.206 8.380 564,760 +0.17(+2.12%)
Oct 27, 2005 8.206 8.297 8.105 8.206 273,436 -0.04(-0.45%)
Oct 26, 2005 8.527 8.563 8.096 8.242 851,176 -0.35(-4.06%)
Oct 25, 2005 9.031 9.031 8.554 8.591 1,406,120 -0.49(-5.35%)
Oct 24, 2005 9.123 9.196 8.967 9.077 175,274 -0.01(-0.10%)
Oct 21, 2005 9.113 9.150 8.985 9.086 153,242 -0.03(-0.30%)
Oct 20, 2005 9.214 9.269 9.077 9.113 254,458 -0.17(-1.88%)
Oct 19, 2005 9.077 9.288 8.866 9.288 157,168 +0.14(+1.50%)
Oct 18, 2005 9.251 9.288 9.077 9.150 93,908 -0.06(-0.60%)
Oct 17, 2005 9.334 9.334 9.086 9.205 111,577 -0.15(-1.57%)
Oct 14, 2005 9.352 9.444 9.150 9.352 96,308 +0.05(+0.49%)
Oct 13, 2005 9.077 9.306 9.031 9.306 159,241 +0.21(+2.32%)
Oct 12, 2005 8.985 9.132 8.866 9.095 184,217 +0.06(+0.71%)
Oct 11, 2005 9.279 9.462 9.022 9.031 235,589 -0.20(-2.18%)
Oct 10, 2005 9.480 10.09 9.113 9.233 155,641 +0.02(+0.20%)
Oct 07, 2005 9.444 9.508 9.214 9.214 200,033 -0.17(-1.86%)
Oct 06, 2005 9.251 9.444 9.196 9.389 109,287 +0.05(+0.49%)
Oct 05, 2005 9.627 9.627 9.343 9.343 142,335 -0.24(-2.49%)
Oct 04, 2005 9.544 9.865 9.453 9.581 109,614 +0.05(+0.48%)
Oct 03, 2005 9.709 9.764 9.508 9.535 90,309 -0.17(-1.79%)
Sep 30, 2005 9.755 9.755 9.581 9.709 133,391 -0.04(-0.38%)
Sep 29, 2005 9.517 9.764 9.379 9.746 73,185 +0.28(+2.90%)
Sep 28, 2005 9.673 9.673 9.260 9.471 467,689 -0.20(-2.09%)
Sep 27, 2005 9.838 9.884 9.627 9.673 88,346 -0.12(-1.22%)
Sep 26, 2005 9.810 9.810 9.673 9.792 160,331 +0.03(+0.28%)
Sep 23, 2005 9.764 9.810 9.654 9.764 120,739 +0.09(+0.95%)
Sep 22, 2005 9.810 9.902 9.590 9.673 241,588 -0.14(-1.40%)
Sep 21, 2005 10.13 10.13 9.810 9.810 136,663 -0.37(-3.60%)
Sep 20, 2005 10.45 10.55 9.975 10.18 234,280 -0.32(-3.06%)
Sep 19, 2005 10.64 10.67 10.41 10.50 104,161 -0.14(-1.29%)
Sep 16, 2005 10.80 10.81 10.56 10.64 404,428 -0.07(-0.69%)
Sep 15, 2005 10.73 10.76 10.65 10.71 159,132 -0.04(-0.34%)
Sep 14, 2005 11.08 11.23 10.62 10.75 136,663 -0.30(-2.74%)
Sep 13, 2005 11.19 11.19 11.04 11.05 71,549 -0.22(-1.95%)
Sep 12, 2005 11.23 11.37 11.10 11.27 125,756 +0.05(+0.41%)
Sep 09, 2005 11.08 11.28 11.07 11.22 140,699 +0.08(+0.74%)
Sep 08, 2005 11.24 11.34 11.13 11.14 89,982 -0.18(-1.62%)
Sep 07, 2005 11.30 11.46 11.29 11.32 91,836 -0.06(-0.56%)
Sep 06, 2005 11.31 11.46 11.31 11.39 114,959 +0.17(+1.47%)
Sep 02, 2005 11.39 11.46 11.21 11.22 147,570 -0.09(-0.81%)
Sep 01, 2005 11.42 11.59 11.29 11.31 208,213 +0.04(+0.33%)
Aug 31, 2005 11.26 11.34 11.13 11.28 176,255 +0.09(+0.82%)
Aug 30, 2005 10.97 11.23 10.89 11.19 150,951 +0.24(+2.18%)
Aug 29, 2005 10.61 10.96 10.56 10.95 191,634 +0.29(+2.75%)
Aug 26, 2005 10.64 10.78 10.62 10.65 173,092 +0.01(+0.09%)
Aug 25, 2005 10.65 10.71 10.42 10.64 74,058 +0.05(+0.52%)
Aug 24, 2005 10.18 10.67 10.17 10.59 158,586 +0.37(+3.59%)
Aug 23, 2005 10.17 10.35 10.13 10.22 372,907 +0.05(+0.54%)
Aug 22, 2005 10.31 10.43 10.12 10.17 410,863 -0.10(-0.98%)
Aug 19, 2005 12.00 12.00 9.902 10.27 2,195,673 -1.81(-14.96%)
Aug 18, 2005 12.10 12.17 11.88 12.07 98,271 -0.09(-0.75%)
Aug 17, 2005 11.96 12.17 11.81 12.17 60,315 +0.17(+1.38%)
Aug 16, 2005 12.19 12.19 11.93 12.00 77,111 -0.28(-2.24%)
Aug 15, 2005 12.06 12.28 11.92 12.28 56,061 +0.17(+1.44%)
Aug 12, 2005 12.14 12.14 11.86 12.10 81,801 -0.09(-0.75%)
Aug 11, 2005 11.95 12.22 11.95 12.19 66,423 +0.17(+1.37%)
Aug 10, 2005 11.92 12.18 11.89 12.03 268,201 +0.08(+0.69%)
Aug 09, 2005 11.94 12.04 11.85 11.95 363,855 +0.01(+0.08%)
Aug 08, 2005 12.01 12.08 11.91 11.94 124,557 -0.05(-0.46%)
Aug 05, 2005 12.07 12.12 11.99 11.99 160,549 -0.08(-0.68%)
Aug 04, 2005 12.07 12.09 11.88 12.07 94,672 -0.03(-0.23%)
Aug 03, 2005 12.42 12.46 12.07 12.10 82,783 -0.28(-2.22%)
Aug 02, 2005 11.82 12.38 11.82 12.38 190,871 +0.56(+4.73%)
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.