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

Gray Television (NY: GTN )

6.560 UNCHANGED
Streaming Delayed 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 (%)
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%)
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.