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 (%)
Feb 29, 2008 5.425 5.544 5.288 5.315 600,240 -0.18(-3.33%)
Feb 28, 2008 5.498 5.599 5.352 5.498 668,607 -0.04(-0.66%)
Feb 27, 2008 5.388 5.535 5.343 5.535 592,110 +0.08(+1.51%)
Feb 26, 2008 5.517 5.654 5.297 5.452 535,911 -0.09(-1.65%)
Feb 25, 2008 5.178 5.553 5.031 5.544 564,065 +0.38(+7.27%)
Feb 22, 2008 5.315 5.425 5.040 5.168 388,792 -0.17(-3.26%)
Feb 21, 2008 5.269 5.608 5.187 5.343 415,656 +0.15(+2.82%)
Feb 20, 2008 5.572 5.636 5.123 5.196 363,385 -0.38(-6.74%)
Feb 19, 2008 5.498 5.782 5.407 5.572 187,912 +0.14(+2.53%)
Feb 18, 2008 5.636 5.654 5.361 5.434 0 +0.00(+0.00%)
Feb 15, 2008 5.636 5.654 5.361 5.434 379,863 -0.26(-4.51%)
Feb 14, 2008 5.892 5.920 5.608 5.691 322,354 -0.17(-2.97%)
Feb 13, 2008 5.984 6.158 5.801 5.865 208,646 -0.04(-0.62%)
Feb 12, 2008 5.975 6.021 5.837 5.902 174,381 -0.03(-0.46%)
Feb 11, 2008 6.002 6.048 5.856 5.929 211,811 -0.05(-0.92%)
Feb 08, 2008 6.332 6.332 5.956 5.984 250,463 -0.35(-5.50%)
Feb 07, 2008 6.204 6.387 6.167 6.332 148,191 +0.11(+1.77%)
Feb 06, 2008 6.332 6.543 6.195 6.222 194,503 -0.03(-0.44%)
Feb 05, 2008 6.598 6.653 6.222 6.250 215,084 -0.52(-7.71%)
Feb 04, 2008 6.955 6.974 6.607 6.772 168,706 -0.23(-3.27%)
Feb 01, 2008 7.047 7.084 6.396 7.001 411,400 +0.08(+1.19%)
Jan 31, 2008 6.598 7.038 6.515 6.919 255,351 +0.26(+3.85%)
Jan 30, 2008 6.928 7.056 6.662 6.662 195,551 -0.35(-4.97%)
Jan 29, 2008 7.230 7.249 6.818 7.010 93,738 -0.19(-2.67%)
Jan 28, 2008 7.194 7.285 6.974 7.203 209,733 -0.02(-0.25%)
Jan 25, 2008 7.294 7.459 6.937 7.221 221,741 +0.05(+0.77%)
Jan 24, 2008 7.148 7.249 6.827 7.166 355,637 -0.05(-0.76%)
Jan 23, 2008 6.204 7.267 5.956 7.221 410,661 +0.85(+13.38%)
Jan 22, 2008 6.231 6.845 6.231 6.369 162,623 -0.12(-1.84%)
Jan 21, 2008 6.534 6.644 6.204 6.488 0 +0.00(+0.00%)
Jan 18, 2008 6.534 6.644 6.204 6.488 214,211 -0.16(-2.34%)
Jan 17, 2008 6.818 6.919 6.424 6.644 252,359 -0.12(-1.76%)
Jan 16, 2008 6.497 7.212 6.497 6.763 275,649 +0.27(+4.09%)
Jan 15, 2008 6.305 6.635 6.167 6.497 220,431 +0.13(+2.01%)
Jan 14, 2008 6.296 6.515 6.140 6.369 224,469 +0.07(+1.16%)
Jan 11, 2008 6.598 6.726 6.296 6.296 170,671 -0.34(-5.11%)
Jan 10, 2008 6.433 6.754 6.222 6.635 209,301 +0.14(+2.12%)
Jan 09, 2008 6.204 6.552 6.195 6.497 225,779 +0.23(+3.65%)
Jan 08, 2008 6.616 6.745 6.231 6.268 246,621 -0.33(-5.00%)
Jan 07, 2008 6.790 6.800 6.378 6.598 327,483 -0.15(-2.17%)
Jan 04, 2008 6.671 6.781 6.433 6.745 407,035 +0.00(+0.00%)
Jan 03, 2008 6.910 6.928 6.745 6.745 161,504 -0.08(-1.21%)
Jan 02, 2008 7.349 7.560 6.818 6.827 530,673 -0.52(-7.11%)
Jan 01, 2008 7.459 7.615 7.239 7.349 0 +0.00(+0.00%)
Dec 31, 2007 7.459 7.615 7.239 7.349 234,197 -0.16(-2.20%)
Dec 28, 2007 7.707 7.872 7.478 7.514 183,875 -0.27(-3.53%)
Dec 27, 2007 8.257 8.394 7.753 7.789 153,647 -0.50(-6.08%)
Dec 26, 2007 8.367 8.577 8.137 8.293 171,544 -0.26(-3.00%)
Dec 24, 2007 8.046 8.641 8.046 8.550 82,007 +0.39(+4.83%)
Dec 21, 2007 8.669 8.779 8.101 8.156 763,982 -0.34(-3.99%)
Dec 20, 2007 8.110 8.495 7.936 8.495 213,557 +0.51(+6.43%)
Dec 19, 2007 7.908 8.018 7.771 7.982 178,418 +0.07(+0.93%)
Dec 18, 2007 7.404 7.927 7.212 7.908 189,658 +0.58(+7.87%)
Dec 17, 2007 7.588 7.643 7.331 7.331 150,482 -0.34(-4.42%)
Dec 14, 2007 7.533 7.899 7.359 7.670 144,044 -0.02(-0.24%)
Dec 13, 2007 7.331 7.753 7.294 7.688 204,717 +0.29(+3.97%)
Dec 12, 2007 7.533 7.780 7.304 7.395 156,554 +0.05(+0.75%)
Dec 11, 2007 7.487 7.707 7.157 7.340 355,637 -0.15(-1.96%)
Dec 10, 2007 7.533 7.633 7.414 7.487 125,602 -0.05(-0.61%)
Dec 07, 2007 7.459 7.707 7.285 7.533 146,990 +0.12(+1.61%)
Dec 06, 2007 7.111 7.524 7.111 7.414 511,358 +0.30(+4.25%)
Dec 05, 2007 7.047 7.249 6.699 7.111 530,782 +0.21(+3.05%)
Dec 04, 2007 7.340 7.395 6.873 6.900 412,273 -0.57(-7.61%)
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.