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 (%)
Nov 30, 2006 5.691 5.801 5.627 5.755 187,148 +0.16(+2.78%)
Nov 29, 2006 5.498 5.608 5.462 5.599 100,831 +0.10(+1.83%)
Nov 28, 2006 5.343 5.517 5.324 5.498 126,584 +0.16(+3.09%)
Nov 27, 2006 5.452 5.498 5.269 5.333 256,115 -0.12(-2.18%)
Nov 24, 2006 5.489 5.489 5.407 5.452 22,261 -0.05(-0.83%)
Nov 22, 2006 5.489 5.498 5.425 5.498 170,234 +0.03(+0.50%)
Nov 21, 2006 5.489 5.526 5.416 5.471 185,621 -0.03(-0.50%)
Nov 20, 2006 5.572 5.590 5.471 5.498 120,146 -0.09(-1.64%)
Nov 17, 2006 5.755 5.755 5.581 5.590 115,563 -0.16(-2.87%)
Nov 16, 2006 5.663 5.782 5.663 5.755 108,797 +0.09(+1.62%)
Nov 15, 2006 5.727 5.755 5.625 5.663 146,772 +0.00(+0.00%)
Nov 14, 2006 5.507 5.663 5.498 5.663 217,267 +0.16(+3.00%)
Nov 13, 2006 5.498 5.517 5.462 5.498 205,154 +0.01(+0.17%)
Nov 10, 2006 5.489 5.572 5.407 5.489 196,206 +0.00(+0.00%)
Nov 09, 2006 5.562 5.590 5.361 5.489 311,551 -0.08(-1.48%)
Nov 08, 2006 5.847 5.883 5.498 5.572 280,777 -0.37(-6.17%)
Nov 07, 2006 5.975 6.048 5.883 5.938 77,478 -0.05(-0.92%)
Nov 06, 2006 5.902 6.094 5.902 5.993 91,010 +0.16(+2.83%)
Nov 03, 2006 5.828 5.883 5.773 5.828 60,127 +0.04(+0.63%)
Nov 02, 2006 5.737 5.837 5.727 5.792 147,645 +0.02(+0.32%)
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.