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

Gray Television (NY: GTN )

6.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Sep 29, 2006 6.002 6.011 5.865 5.874 94,611 -0.11(-1.84%)
Sep 28, 2006 5.993 6.112 5.956 5.984 48,014 +0.02(+0.31%)
Sep 27, 2006 5.947 6.039 5.892 5.966 128,767 -0.02(-0.31%)
Sep 26, 2006 6.066 6.085 5.975 5.984 120,801 -0.06(-1.06%)
Sep 25, 2006 5.920 6.094 5.874 6.048 71,585 +0.17(+2.96%)
Sep 22, 2006 6.076 6.112 5.856 5.874 120,582 -0.22(-3.61%)
Sep 21, 2006 6.094 6.186 5.966 6.094 823,891 +0.01(+0.15%)
Sep 20, 2006 6.121 6.186 6.002 6.085 465,525 +0.04(+0.61%)
Sep 19, 2006 6.131 6.131 5.902 6.048 112,944 -0.06(-1.05%)
Sep 18, 2006 6.158 6.158 6.030 6.112 79,551 +0.03(+0.45%)
Sep 15, 2006 6.066 6.231 5.984 6.085 340,578 +0.06(+1.07%)
Sep 14, 2006 6.176 6.176 5.911 6.021 154,520 -0.18(-2.95%)
Sep 13, 2006 6.213 6.259 6.094 6.204 132,368 +0.00(+0.00%)
Sep 12, 2006 5.938 6.213 5.892 6.204 101,158 +0.29(+4.96%)
Sep 11, 2006 5.947 5.975 5.865 5.911 83,480 -0.03(-0.46%)
Sep 08, 2006 5.865 6.030 5.865 5.938 67,875 +0.06(+1.09%)
Sep 07, 2006 5.920 5.966 5.865 5.874 72,022 -0.08(-1.38%)
Sep 06, 2006 6.103 6.140 5.956 5.956 110,652 -0.20(-3.27%)
Sep 05, 2006 5.938 6.204 5.938 6.158 129,640 +0.29(+5.00%)
Sep 01, 2006 5.837 5.956 5.764 5.865 119,818 +0.01(+0.16%)
Aug 31, 2006 5.865 5.911 5.810 5.856 232,544 +0.04(+0.63%)
Aug 30, 2006 5.847 5.865 5.755 5.819 142,516 -0.04(-0.63%)
Aug 29, 2006 5.608 5.911 5.581 5.856 219,995 +0.31(+5.62%)
Aug 28, 2006 5.498 5.627 5.452 5.544 667,952 +0.05(+0.83%)
Aug 25, 2006 5.544 5.672 5.498 5.498 158,885 -0.07(-1.32%)
Aug 24, 2006 5.709 5.755 5.517 5.572 82,498 -0.11(-1.94%)
Aug 23, 2006 5.792 5.883 5.663 5.682 103,450 -0.07(-1.27%)
Aug 22, 2006 5.627 5.764 5.572 5.755 92,974 +0.10(+1.78%)
Aug 21, 2006 5.562 5.682 5.544 5.654 79,442 +0.06(+1.15%)
Aug 18, 2006 5.672 5.673 5.581 5.590 75,841 -0.06(-1.13%)
Aug 17, 2006 5.700 5.737 5.608 5.654 92,865 -0.07(-1.28%)
Aug 16, 2006 5.636 5.727 5.553 5.727 101,485 +0.13(+2.29%)
Aug 15, 2006 5.617 5.627 5.553 5.599 84,789 +0.05(+0.99%)
Aug 14, 2006 5.627 5.627 5.498 5.544 117,090 -0.01(-0.16%)
Aug 11, 2006 5.718 5.719 5.498 5.553 125,166 -0.18(-3.19%)
Aug 10, 2006 5.452 5.920 5.416 5.737 251,532 +0.25(+4.51%)
Aug 09, 2006 5.590 5.682 5.489 5.489 218,467 -0.02(-0.33%)
Aug 08, 2006 5.727 5.727 5.498 5.507 160,195 -0.19(-3.38%)
Aug 07, 2006 5.865 5.865 5.590 5.700 99,630 -0.22(-3.72%)
Aug 04, 2006 5.865 5.929 5.782 5.920 345,925 +0.15(+2.54%)
Aug 03, 2006 5.782 5.856 5.672 5.773 242,147 -0.05(-0.94%)
Aug 02, 2006 6.021 6.057 5.819 5.828 185,402 -0.16(-2.75%)
Aug 01, 2006 6.094 6.121 5.966 5.993 253,605 -0.16(-2.68%)
Jul 31, 2006 6.323 6.323 6.112 6.158 315,588 -0.15(-2.33%)
Jul 28, 2006 6.213 6.323 6.131 6.305 144,371 +0.10(+1.62%)
Jul 27, 2006 6.186 6.277 6.057 6.204 157,466 +0.02(+0.30%)
Jul 26, 2006 6.131 6.213 5.966 6.186 89,154 +0.05(+0.90%)
Jul 25, 2006 6.158 6.314 6.039 6.131 117,418 -0.05(-0.74%)
Jul 24, 2006 6.039 6.186 6.002 6.176 87,627 +0.15(+2.43%)
Jul 21, 2006 6.112 6.131 5.956 6.030 202,098 -0.08(-1.35%)
Jul 20, 2006 6.167 6.186 5.929 6.112 290,053 -0.04(-0.60%)
Jul 19, 2006 5.691 6.158 5.700 6.149 373,424 +0.47(+8.23%)
Jul 18, 2006 5.553 5.718 5.553 5.682 170,889 +0.18(+3.33%)
Jul 17, 2006 5.535 5.581 5.498 5.498 48,996 -0.05(-0.99%)
Jul 14, 2006 5.590 5.636 5.498 5.553 133,677 -0.07(-1.30%)
Jul 13, 2006 5.599 5.654 5.526 5.627 329,883 -0.01(-0.16%)
Jul 12, 2006 5.636 5.654 5.553 5.636 146,663 -0.01(-0.16%)
Jul 11, 2006 5.590 5.672 5.517 5.645 120,582 +0.03(+0.49%)
Jul 10, 2006 5.471 5.645 5.462 5.617 208,428 +0.14(+2.51%)
Jul 07, 2006 5.471 5.645 5.462 5.480 265,063 -0.06(-1.16%)
Jul 06, 2006 5.434 5.627 5.434 5.544 420,239 +0.16(+2.89%)
Jul 05, 2006 5.315 5.434 5.187 5.388 294,091 +0.06(+1.20%)
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.