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, 2006 6.024 6.042 5.859 5.914 117,249 -0.07(-1.23%)
Oct 30, 2006 5.905 6.005 5.831 5.987 119,867 +0.05(+0.77%)
Oct 27, 2006 5.960 6.079 5.932 5.941 55,079 -0.06(-0.92%)
Oct 26, 2006 5.905 6.042 5.868 5.996 86,819 +0.12(+2.03%)
Oct 25, 2006 5.831 5.895 5.822 5.877 162,731 +0.06(+1.10%)
Oct 24, 2006 5.804 5.840 5.785 5.813 67,513 -0.03(-0.47%)
Oct 23, 2006 5.804 5.895 5.794 5.840 75,694 +0.04(+0.63%)
Oct 20, 2006 5.804 5.849 5.767 5.804 67,295 +0.03(+0.48%)
Oct 19, 2006 5.831 5.914 5.767 5.776 157,059 -0.05(-0.79%)
Oct 18, 2006 6.051 6.097 5.739 5.822 99,580 -0.21(-3.50%)
Oct 17, 2006 6.060 6.088 6.005 6.033 64,350 -0.07(-1.20%)
Oct 16, 2006 5.987 6.115 5.877 6.106 79,402 +0.14(+2.30%)
Oct 13, 2006 5.960 6.024 5.877 5.969 86,928 +0.01(+0.15%)
Oct 12, 2006 5.785 5.969 5.749 5.960 104,270 +0.22(+3.83%)
Oct 11, 2006 5.712 5.794 5.684 5.739 119,976 +0.04(+0.64%)
Oct 10, 2006 5.840 5.859 5.694 5.703 165,567 -0.14(-2.35%)
Oct 09, 2006 5.868 5.877 5.785 5.840 107,651 -0.03(-0.47%)
Oct 06, 2006 5.905 5.914 5.831 5.868 238,534 -0.03(-0.47%)
Oct 05, 2006 5.794 5.914 5.794 5.895 157,386 +0.12(+2.06%)
Oct 04, 2006 5.730 5.804 5.721 5.776 161,749 +0.06(+0.96%)
Oct 03, 2006 5.666 5.941 5.593 5.721 167,966 +0.04(+0.65%)
Oct 02, 2006 5.886 5.905 5.684 5.684 286,088 -0.19(-3.28%)
Sep 29, 2006 6.005 6.015 5.868 5.877 94,563 -0.11(-1.84%)
Sep 28, 2006 5.996 6.115 5.960 5.987 47,990 +0.02(+0.31%)
Sep 27, 2006 5.950 6.042 5.895 5.969 128,701 -0.02(-0.31%)
Sep 26, 2006 6.070 6.088 5.978 5.987 120,739 -0.06(-1.06%)
Sep 25, 2006 5.923 6.097 5.877 6.051 71,549 +0.17(+2.96%)
Sep 22, 2006 6.079 6.115 5.859 5.877 120,521 -0.22(-3.61%)
Sep 21, 2006 6.097 6.189 5.969 6.097 823,472 +0.01(+0.15%)
Sep 20, 2006 6.125 6.189 6.005 6.088 465,289 +0.04(+0.61%)
Sep 19, 2006 6.134 6.134 5.905 6.051 112,886 -0.06(-1.05%)
Sep 18, 2006 6.161 6.161 6.033 6.115 79,511 +0.03(+0.45%)
Sep 15, 2006 6.070 6.235 5.987 6.088 340,405 +0.06(+1.07%)
Sep 14, 2006 6.180 6.180 5.914 6.024 154,442 -0.18(-2.95%)
Sep 13, 2006 6.216 6.262 6.097 6.207 132,301 +0.00(+0.00%)
Sep 12, 2006 5.941 6.216 5.895 6.207 101,107 +0.29(+4.96%)
Sep 11, 2006 5.950 5.978 5.868 5.914 83,437 -0.03(-0.46%)
Sep 08, 2006 5.868 6.033 5.868 5.941 67,841 +0.06(+1.09%)
Sep 07, 2006 5.923 5.969 5.868 5.877 71,985 -0.08(-1.38%)
Sep 06, 2006 6.106 6.143 5.960 5.960 110,596 -0.20(-3.27%)
Sep 05, 2006 5.941 6.207 5.941 6.161 129,574 +0.29(+5.00%)
Sep 01, 2006 5.840 5.960 5.767 5.868 119,758 +0.01(+0.16%)
Aug 31, 2006 5.868 5.914 5.813 5.859 232,426 +0.04(+0.63%)
Aug 30, 2006 5.849 5.868 5.758 5.822 142,444 -0.04(-0.63%)
Aug 29, 2006 5.611 5.914 5.584 5.859 219,883 +0.31(+5.62%)
Aug 28, 2006 5.501 5.629 5.455 5.547 667,612 +0.05(+0.83%)
Aug 25, 2006 5.547 5.675 5.501 5.501 158,804 -0.07(-1.32%)
Aug 24, 2006 5.712 5.758 5.519 5.574 82,456 -0.11(-1.94%)
Aug 23, 2006 5.794 5.886 5.666 5.684 103,397 -0.07(-1.27%)
Aug 22, 2006 5.629 5.767 5.574 5.758 92,927 +0.10(+1.78%)
Aug 21, 2006 5.565 5.684 5.547 5.657 79,402 +0.06(+1.15%)
Aug 18, 2006 5.675 5.676 5.584 5.593 75,803 -0.06(-1.13%)
Aug 17, 2006 5.703 5.739 5.611 5.657 92,817 -0.07(-1.28%)
Aug 16, 2006 5.639 5.730 5.556 5.730 101,434 +0.13(+2.29%)
Aug 15, 2006 5.620 5.629 5.556 5.602 84,746 +0.06(+0.99%)
Aug 14, 2006 5.629 5.629 5.501 5.547 117,031 -0.01(-0.17%)
Aug 11, 2006 5.721 5.722 5.501 5.556 125,102 -0.18(-3.19%)
Aug 10, 2006 5.455 5.923 5.419 5.739 251,404 +0.25(+4.51%)
Aug 09, 2006 5.593 5.684 5.492 5.492 218,356 -0.02(-0.33%)
Aug 08, 2006 5.730 5.730 5.501 5.510 160,113 -0.19(-3.38%)
Aug 07, 2006 5.868 5.868 5.593 5.703 99,580 -0.22(-3.72%)
Aug 04, 2006 5.868 5.932 5.785 5.923 345,749 +0.15(+2.54%)
Aug 03, 2006 5.785 5.859 5.675 5.776 242,024 -0.06(-0.94%)
Aug 02, 2006 6.024 6.060 5.822 5.831 185,308 -0.17(-2.75%)
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.