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 (%)
Mar 30, 2007 9.673 9.856 9.306 9.554 439,112 -0.07(-0.76%)
Mar 29, 2007 9.700 9.801 9.563 9.627 249,877 +0.02(+0.19%)
Mar 28, 2007 9.389 9.627 9.329 9.609 589,846 +0.19(+2.04%)
Mar 27, 2007 9.113 9.443 9.113 9.416 268,855 +0.31(+3.42%)
Mar 26, 2007 9.187 9.260 9.095 9.104 370,617 +0.06(+0.61%)
Mar 23, 2007 9.095 9.269 8.802 9.049 347,385 -0.05(-0.50%)
Mar 22, 2007 8.793 9.132 8.536 9.095 472,269 +0.29(+3.33%)
Mar 21, 2007 8.710 8.912 8.646 8.802 1,096,909 +0.06(+0.73%)
Mar 20, 2007 8.224 8.829 8.151 8.738 776,245 +0.70(+8.67%)
Mar 19, 2007 7.885 8.114 7.885 8.041 412,936 +0.23(+2.93%)
Mar 16, 2007 7.711 8.114 7.546 7.812 626,602 +0.11(+1.43%)
Mar 15, 2007 7.481 7.802 7.151 7.702 778,318 -0.19(-2.44%)
Mar 14, 2007 7.949 8.041 7.747 7.894 179,855 -0.03(-0.35%)
Mar 13, 2007 8.160 8.215 7.857 7.922 223,373 -0.24(-2.92%)
Mar 12, 2007 7.564 8.224 7.445 8.160 384,905 +0.56(+7.36%)
Mar 09, 2007 7.647 7.656 7.445 7.601 107,106 +0.02(+0.24%)
Mar 08, 2007 7.683 7.683 7.408 7.582 151,170 -0.05(-0.60%)
Mar 07, 2007 7.647 7.766 7.610 7.628 186,617 -0.02(-0.24%)
Mar 06, 2007 7.509 7.867 7.390 7.647 325,571 +0.21(+2.84%)
Mar 05, 2007 7.683 7.766 7.426 7.436 227,409 -0.37(-4.70%)
Mar 02, 2007 7.885 8.022 7.417 7.802 284,343 -0.15(-1.85%)
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.