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

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2007 7.463 7.619 7.243 7.353 234,079 -0.17(-2.20%)
Dec 28, 2007 7.711 7.876 7.481 7.518 183,781 -0.28(-3.53%)
Dec 27, 2007 8.261 8.398 7.757 7.793 153,569 -0.50(-6.08%)
Dec 26, 2007 8.371 8.582 8.142 8.297 171,456 -0.26(-3.00%)
Dec 24, 2007 8.050 8.646 8.050 8.554 81,965 +0.39(+4.83%)
Dec 21, 2007 8.673 8.783 8.105 8.160 763,593 -0.34(-3.99%)
Dec 20, 2007 8.114 8.499 7.940 8.499 213,448 +0.51(+6.43%)
Dec 19, 2007 7.912 8.022 7.775 7.986 178,328 +0.07(+0.93%)
Dec 18, 2007 7.408 7.931 7.216 7.912 189,562 +0.58(+7.87%)
Dec 17, 2007 7.592 7.647 7.335 7.335 150,406 -0.34(-4.42%)
Dec 14, 2007 7.537 7.903 7.362 7.674 143,971 -0.02(-0.24%)
Dec 13, 2007 7.335 7.757 7.298 7.692 204,613 +0.29(+3.97%)
Dec 12, 2007 7.537 7.784 7.307 7.399 156,475 +0.06(+0.75%)
Dec 11, 2007 7.491 7.711 7.161 7.344 355,456 -0.15(-1.96%)
Dec 10, 2007 7.537 7.637 7.417 7.491 125,538 -0.05(-0.61%)
Dec 07, 2007 7.463 7.711 7.289 7.537 146,916 +0.12(+1.61%)
Dec 06, 2007 7.115 7.527 7.115 7.417 511,098 +0.30(+4.25%)
Dec 05, 2007 7.051 7.252 6.702 7.115 530,512 +0.21(+3.05%)
Dec 04, 2007 7.344 7.399 6.876 6.904 412,063 -0.57(-7.61%)
Dec 03, 2007 7.812 7.812 7.261 7.472 336,914 -0.33(-4.23%)
Nov 30, 2007 7.426 7.802 7.362 7.802 339,096 +0.47(+6.37%)
Nov 29, 2007 7.252 7.371 7.179 7.335 471,615 +0.09(+1.27%)
Nov 28, 2007 6.849 7.280 6.849 7.243 508,699 +0.39(+5.76%)
Nov 27, 2007 6.803 6.950 6.730 6.849 312,156 +0.06(+0.81%)
Nov 26, 2007 7.106 7.106 6.647 6.794 409,664 -0.35(-4.88%)
Nov 23, 2007 6.867 7.326 6.812 7.142 70,785 +0.34(+4.99%)
Nov 21, 2007 6.409 6.803 6.235 6.803 209,522 +0.39(+6.15%)
Nov 20, 2007 6.427 6.574 6.106 6.409 352,184 -0.03(-0.43%)
Nov 19, 2007 6.950 7.041 6.345 6.436 425,660 -0.52(-7.51%)
Nov 16, 2007 7.592 7.592 6.895 6.959 437,804 -0.61(-8.11%)
Nov 15, 2007 7.537 7.637 7.417 7.573 128,374 +0.04(+0.49%)
Nov 14, 2007 7.628 7.775 7.472 7.537 208,431 -0.07(-0.96%)
Nov 13, 2007 7.115 7.656 7.106 7.610 224,246 +0.58(+8.21%)
Nov 12, 2007 7.326 7.381 6.766 7.032 235,180 -0.28(-3.88%)
Nov 09, 2007 7.454 7.555 6.876 7.316 337,569 -0.29(-3.86%)
Nov 08, 2007 7.986 7.986 7.417 7.610 464,064 -0.25(-3.15%)
Nov 07, 2007 8.050 8.334 7.550 7.857 477,832 -0.61(-7.25%)
Nov 06, 2007 8.270 8.811 8.087 8.472 273,436 +0.20(+2.44%)
Nov 05, 2007 8.032 8.408 7.830 8.270 198,615 +0.10(+1.23%)
Nov 02, 2007 8.252 8.252 7.839 8.169 240,824 -0.06(-0.67%)
Nov 01, 2007 8.389 8.389 7.995 8.224 345,422 -0.45(-5.18%)
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.