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

Gray Television (NY: GTN )

5.030 -0.180 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jun 30, 2005 10.54 10.81 10.48 10.72 226,504 +0.28(+2.73%)
Jun 29, 2005 10.43 10.53 10.34 10.43 117,021 +0.02(+0.17%)
Jun 28, 2005 10.18 10.44 10.09 10.42 376,607 +0.32(+3.17%)
Jun 27, 2005 9.865 10.11 9.865 10.10 148,977 +0.24(+2.43%)
Jun 24, 2005 9.687 9.856 9.580 9.856 373,006 +0.18(+1.84%)
Jun 23, 2005 9.554 9.900 9.465 9.678 389,547 +0.13(+1.40%)
Jun 22, 2005 9.794 9.909 9.403 9.545 278,039 -0.16(-1.65%)
Jun 21, 2005 10.20 10.25 9.660 9.705 168,781 -0.52(-5.04%)
Jun 20, 2005 10.04 10.26 9.927 10.22 146,839 +0.11(+1.05%)
Jun 17, 2005 10.39 10.43 10.11 10.11 437,256 -0.19(-1.81%)
Jun 16, 2005 10.27 10.40 10.15 10.30 220,315 +0.10(+0.96%)
Jun 15, 2005 10.13 10.27 10.04 10.20 192,748 +0.04(+0.35%)
Jun 14, 2005 9.927 10.17 9.900 10.17 184,646 +0.28(+2.88%)
Jun 13, 2005 9.580 9.909 9.563 9.883 235,618 +0.36(+3.73%)
Jun 10, 2005 9.589 9.598 9.447 9.527 307,857 -0.07(-0.74%)
Jun 09, 2005 9.891 9.891 9.563 9.598 149,652 -0.26(-2.61%)
Jun 08, 2005 9.918 9.945 9.820 9.856 179,133 -0.01(-0.09%)
Jun 07, 2005 10.29 10.34 9.865 9.865 181,608 -0.44(-4.23%)
Jun 06, 2005 10.27 10.31 10.04 10.30 56,035 +0.03(+0.26%)
Jun 03, 2005 10.38 10.46 10.02 10.27 162,142 -0.12(-1.11%)
Jun 02, 2005 10.47 10.47 10.31 10.39 109,370 -0.07(-0.68%)
Jun 01, 2005 10.44 10.50 10.22 10.46 90,354 +0.02(+0.17%)
May 31, 2005 10.59 10.59 10.34 10.44 265,436 -0.18(-1.67%)
May 27, 2005 10.57 10.67 10.40 10.62 54,010 +0.04(+0.42%)
May 26, 2005 10.44 10.72 10.40 10.58 61,548 +0.17(+1.62%)
May 25, 2005 10.66 10.71 10.41 10.41 246,308 -0.27(-2.50%)
May 24, 2005 10.66 10.82 10.66 10.67 283,552 -0.05(-0.50%)
May 23, 2005 10.87 10.93 10.72 10.73 85,290 -0.08(-0.74%)
May 20, 2005 10.93 10.95 10.79 10.81 77,864 -0.12(-1.06%)
May 19, 2005 10.95 11.00 10.87 10.92 80,677 -0.09(-0.81%)
May 18, 2005 11.03 11.22 10.95 11.01 102,619 +0.09(+0.81%)
May 17, 2005 10.91 10.98 10.80 10.92 122,197 +0.04(+0.33%)
May 16, 2005 10.89 11.00 10.77 10.89 115,558 +0.04(+0.41%)
May 13, 2005 10.82 11.05 10.67 10.84 108,132 -0.03(-0.25%)
May 12, 2005 10.91 10.97 10.82 10.87 71,788 +0.03(+0.25%)
May 11, 2005 11.02 11.02 10.83 10.84 91,141 -0.18(-1.61%)
May 10, 2005 11.30 11.31 10.83 11.02 171,031 -0.31(-2.74%)
May 09, 2005 11.46 11.57 11.19 11.33 151,340 -0.19(-1.62%)
May 06, 2005 11.54 11.55 11.36 11.52 58,960 +0.05(+0.47%)
May 05, 2005 11.52 11.55 11.35 11.46 139,750 -0.05(-0.46%)
May 04, 2005 11.55 11.64 11.47 11.52 234,831 -0.04(-0.31%)
May 03, 2005 11.45 11.58 11.44 11.55 256,885 +0.04(+0.39%)
May 02, 2005 11.81 11.84 11.46 11.51 147,289 -0.18(-1.52%)
Apr 29, 2005 11.52 11.82 11.38 11.69 146,052 +0.17(+1.47%)
Apr 28, 2005 11.62 11.62 11.39 11.52 61,548 -0.14(-1.22%)
Apr 27, 2005 11.64 11.82 11.42 11.66 101,493 -0.05(-0.46%)
Apr 26, 2005 11.76 11.85 11.67 11.71 102,056 -0.04(-0.30%)
Apr 25, 2005 11.69 11.78 11.57 11.75 72,801 +0.11(+0.92%)
Apr 22, 2005 11.72 11.82 11.55 11.64 155,841 -0.17(-1.43%)
Apr 21, 2005 11.81 11.98 11.76 11.81 203,212 +0.17(+1.45%)
Apr 20, 2005 11.78 11.82 11.62 11.64 192,973 -0.13(-1.13%)
Apr 19, 2005 11.88 12.00 11.74 11.78 239,782 -0.14(-1.19%)
Apr 18, 2005 12.11 12.12 11.91 11.92 310,107 -0.19(-1.54%)
Apr 15, 2005 12.44 12.44 11.94 12.10 155,503 -0.33(-2.64%)
Apr 14, 2005 12.38 12.51 12.31 12.43 107,570 +0.02(+0.14%)
Apr 13, 2005 12.51 12.58 12.36 12.42 58,735 -0.19(-1.48%)
Apr 12, 2005 12.44 12.66 12.24 12.60 103,856 +0.11(+0.85%)
Apr 11, 2005 12.42 12.67 12.29 12.50 98,343 -0.01(-0.07%)
Apr 08, 2005 12.71 12.71 12.38 12.50 135,700 -0.20(-1.61%)
Apr 07, 2005 12.86 12.99 12.68 12.71 125,685 -0.18(-1.38%)
Apr 06, 2005 12.87 12.93 12.85 12.89 528,060 +0.03(+0.21%)
Apr 05, 2005 12.75 13.03 12.75 12.86 185,209 +0.06(+0.49%)
Apr 04, 2005 12.74 12.86 12.68 12.80 116,684 +0.11(+0.84%)
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.