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 (%)
Jan 31, 2007 8.220 8.238 8.147 8.192 194,896 -0.02(-0.22%)
Jan 30, 2007 8.238 8.266 8.165 8.211 258,843 +0.00(+0.00%)
Jan 29, 2007 8.211 8.275 8.165 8.211 264,954 -0.01(-0.11%)
Jan 26, 2007 8.073 8.257 7.963 8.220 290,489 +0.16(+2.05%)
Jan 25, 2007 8.293 8.376 8.037 8.055 491,170 -0.24(-2.87%)
Jan 24, 2007 8.192 8.339 8.082 8.293 333,048 +0.12(+1.46%)
Jan 23, 2007 7.863 8.238 7.789 8.174 435,189 +0.29(+3.72%)
Jan 22, 2007 7.789 7.936 7.597 7.881 323,773 +0.10(+1.30%)
Jan 19, 2007 7.643 7.789 7.578 7.780 357,710 +0.14(+1.80%)
Jan 18, 2007 7.670 7.688 7.569 7.643 313,406 +0.03(+0.36%)
Jan 17, 2007 7.569 7.716 7.505 7.615 391,212 +0.05(+0.61%)
Jan 16, 2007 7.313 7.578 6.937 7.569 616,881 +0.43(+6.03%)
Jan 12, 2007 6.955 7.148 6.900 7.139 210,174 +0.16(+2.37%)
Jan 11, 2007 6.928 7.010 6.864 6.974 199,261 +0.06(+0.93%)
Jan 10, 2007 6.919 7.010 6.790 6.910 256,443 +0.03(+0.40%)
Jan 09, 2007 6.882 6.928 6.827 6.882 189,549 +0.00(+0.00%)
Jan 08, 2007 6.919 6.937 6.827 6.882 188,458 +0.00(+0.00%)
Jan 05, 2007 6.781 6.946 6.781 6.882 228,179 -0.03(-0.40%)
Jan 04, 2007 7.093 7.093 6.855 6.910 279,468 -0.16(-2.20%)
Jan 03, 2007 6.800 7.166 6.770 7.065 283,833 +0.35(+5.18%)
Dec 29, 2006 6.726 6.745 6.671 6.717 247,385 -0.01(-0.14%)
Dec 28, 2006 6.690 6.800 6.644 6.726 235,600 +0.01(+0.14%)
Dec 27, 2006 6.662 6.735 6.630 6.717 185,730 +0.09(+1.38%)
Dec 26, 2006 6.470 6.644 6.460 6.625 177,873 +0.16(+2.55%)
Dec 22, 2006 6.305 6.470 6.195 6.460 181,365 +0.16(+2.62%)
Dec 21, 2006 6.286 6.323 6.158 6.296 240,292 +0.02(+0.29%)
Dec 20, 2006 6.286 6.305 6.158 6.277 103,450 +0.00(+0.00%)
Dec 19, 2006 6.167 6.296 6.094 6.277 129,858 +0.07(+1.18%)
Dec 18, 2006 6.140 6.213 6.057 6.204 206,027 +0.08(+1.35%)
Dec 15, 2006 6.277 6.277 6.085 6.121 250,659 -0.16(-2.48%)
Dec 14, 2006 6.094 6.332 6.066 6.277 343,851 +0.20(+3.32%)
Dec 13, 2006 6.121 6.140 6.021 6.076 492,261 -0.01(-0.15%)
Dec 12, 2006 6.085 6.176 6.030 6.085 334,248 +0.01(+0.15%)
Dec 11, 2006 6.021 6.112 5.993 6.076 214,539 +0.09(+1.53%)
Dec 08, 2006 5.956 6.002 5.947 5.984 224,906 +0.03(+0.46%)
Dec 07, 2006 5.874 5.993 5.865 5.956 148,409 +0.10(+1.72%)
Dec 06, 2006 5.764 5.874 5.682 5.856 167,506 +0.06(+1.11%)
Dec 05, 2006 5.819 5.828 5.727 5.792 109,452 +0.02(+0.32%)
Dec 04, 2006 5.672 5.792 5.645 5.773 154,411 +0.14(+2.44%)
Dec 01, 2006 5.792 5.792 5.599 5.636 129,094 -0.12(-2.07%)
Nov 30, 2006 5.691 5.801 5.627 5.755 187,148 +0.16(+2.78%)
Nov 29, 2006 5.498 5.608 5.462 5.599 100,831 +0.10(+1.83%)
Nov 28, 2006 5.343 5.517 5.324 5.498 126,584 +0.16(+3.09%)
Nov 27, 2006 5.452 5.498 5.269 5.333 256,115 -0.12(-2.18%)
Nov 24, 2006 5.489 5.489 5.407 5.452 22,261 -0.05(-0.83%)
Nov 22, 2006 5.489 5.498 5.425 5.498 170,234 +0.03(+0.50%)
Nov 21, 2006 5.489 5.526 5.416 5.471 185,621 -0.03(-0.50%)
Nov 20, 2006 5.572 5.590 5.471 5.498 120,146 -0.09(-1.64%)
Nov 17, 2006 5.755 5.755 5.581 5.590 115,563 -0.16(-2.87%)
Nov 16, 2006 5.663 5.782 5.663 5.755 108,797 +0.09(+1.62%)
Nov 15, 2006 5.727 5.755 5.625 5.663 146,772 +0.00(+0.00%)
Nov 14, 2006 5.507 5.663 5.498 5.663 217,267 +0.16(+3.00%)
Nov 13, 2006 5.498 5.517 5.462 5.498 205,154 +0.01(+0.17%)
Nov 10, 2006 5.489 5.572 5.407 5.489 196,206 +0.00(+0.00%)
Nov 09, 2006 5.562 5.590 5.361 5.489 311,551 -0.08(-1.48%)
Nov 08, 2006 5.847 5.883 5.498 5.572 280,777 -0.37(-6.17%)
Nov 07, 2006 5.975 6.048 5.883 5.938 77,478 -0.05(-0.92%)
Nov 06, 2006 5.902 6.094 5.902 5.993 91,010 +0.16(+2.83%)
Nov 03, 2006 5.828 5.883 5.773 5.828 60,127 +0.04(+0.63%)
Nov 02, 2006 5.737 5.837 5.727 5.792 147,645 +0.02(+0.32%)
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.