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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
May 31, 2007 9.352 9.453 9.242 9.416 234,607 +0.06(+0.69%)
May 30, 2007 9.168 9.398 9.168 9.352 124,884 +0.11(+1.19%)
May 29, 2007 9.462 9.462 8.728 9.242 169,711 -0.22(-2.33%)
May 25, 2007 9.499 9.499 9.352 9.462 152,260 +0.02(+0.19%)
May 24, 2007 9.581 9.590 9.334 9.444 333,533 +0.06(+0.68%)
May 23, 2007 9.810 9.957 9.343 9.379 215,957 -0.39(-3.94%)
May 22, 2007 9.535 9.810 9.535 9.764 334,024 +0.32(+3.40%)
May 21, 2007 9.370 9.609 9.370 9.444 610,896 +0.07(+0.78%)
May 18, 2007 8.948 9.480 8.930 9.370 890,463 +0.43(+4.82%)
May 17, 2007 8.692 9.306 8.472 8.939 563,342 +0.25(+2.85%)
May 16, 2007 8.472 8.710 8.453 8.692 213,230 +0.27(+3.16%)
May 15, 2007 8.527 8.673 8.417 8.426 241,915 -0.07(-0.86%)
May 14, 2007 8.563 8.628 8.343 8.499 336,696 -0.01(-0.11%)
May 11, 2007 8.609 8.632 8.426 8.508 174,074 -0.03(-0.32%)
May 10, 2007 8.793 8.793 8.481 8.536 315,537 -0.29(-3.32%)
May 09, 2007 9.013 9.013 8.765 8.829 472,597 -0.27(-2.92%)
May 08, 2007 9.040 9.168 8.857 9.095 481,540 -0.04(-0.40%)
May 07, 2007 8.958 9.444 8.866 9.132 627,202 -0.72(-7.35%)
May 04, 2007 9.984 9.984 9.783 9.856 179,855 -0.06(-0.65%)
May 03, 2007 9.957 10.04 9.737 9.920 222,174 -0.05(-0.46%)
May 02, 2007 9.691 10.04 9.691 9.966 179,091 +0.30(+3.13%)
May 01, 2007 9.755 9.764 9.352 9.664 277,472 -0.12(-1.22%)
Apr 30, 2007 9.893 10.03 9.764 9.783 228,281 -0.12(-1.20%)
Apr 27, 2007 9.994 10.00 9.590 9.902 507,505 -0.14(-1.37%)
Apr 26, 2007 10.12 10.18 9.994 10.04 193,379 -0.13(-1.26%)
Apr 25, 2007 10.19 10.27 10.09 10.17 219,011 +0.06(+0.64%)
Apr 24, 2007 10.14 10.22 10.07 10.10 328,298 +0.01(+0.09%)
Apr 23, 2007 10.11 10.23 9.920 10.09 304,303 -0.05(-0.54%)
Apr 20, 2007 10.27 10.36 10.04 10.15 432,895 +0.05(+0.54%)
Apr 19, 2007 9.994 10.16 9.920 10.09 149,315 +0.01(+0.09%)
Apr 18, 2007 10.02 10.17 9.994 10.09 327,207 +0.00(+0.00%)
Apr 17, 2007 10.25 10.39 10.02 10.09 348,912 -0.22(-2.14%)
Apr 16, 2007 10.09 10.34 10.09 10.31 219,338 +0.22(+2.18%)
Apr 13, 2007 9.984 10.09 9.920 10.09 128,701 +0.07(+0.73%)
Apr 12, 2007 9.929 10.09 9.746 10.01 192,398 +0.12(+1.20%)
Apr 11, 2007 9.728 9.929 9.691 9.893 405,846 +0.18(+1.89%)
Apr 10, 2007 9.700 9.801 9.673 9.709 217,265 -0.01(-0.09%)
Apr 09, 2007 9.810 9.893 9.691 9.719 459,726 -0.06(-0.66%)
Apr 05, 2007 9.737 9.856 9.719 9.783 144,734 +0.06(+0.66%)
Apr 04, 2007 9.645 9.939 9.590 9.719 704,151 +0.15(+1.53%)
Apr 03, 2007 9.489 9.673 9.398 9.572 509,353 +0.13(+1.36%)
Apr 02, 2007 9.627 9.810 9.324 9.444 481,322 -0.11(-1.15%)
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.