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 (%)
Sep 28, 2007 7.863 8.073 7.753 7.780 172,198 -0.10(-1.28%)
Sep 27, 2007 7.578 7.973 7.578 7.881 112,834 +0.34(+4.50%)
Sep 26, 2007 7.743 7.881 7.294 7.542 165,105 -0.14(-1.79%)
Sep 25, 2007 7.780 7.817 7.560 7.679 105,632 -0.15(-1.87%)
Sep 24, 2007 8.257 8.293 7.780 7.826 138,261 -0.45(-5.43%)
Sep 21, 2007 8.284 8.412 8.137 8.275 334,794 +0.07(+0.89%)
Sep 20, 2007 8.467 8.550 8.128 8.202 128,876 -0.31(-3.66%)
Sep 19, 2007 8.376 8.522 8.119 8.513 251,968 +0.24(+2.88%)
Sep 18, 2007 7.505 8.321 7.331 8.275 228,616 +0.82(+11.07%)
Sep 17, 2007 7.734 7.734 7.404 7.450 163,796 -0.29(-3.79%)
Sep 14, 2007 7.679 7.918 7.551 7.743 549,879 -0.05(-0.59%)
Sep 13, 2007 7.835 7.908 7.643 7.789 186,275 -0.01(-0.12%)
Sep 12, 2007 7.918 7.927 7.670 7.798 146,117 -0.13(-1.62%)
Sep 11, 2007 7.908 8.128 7.716 7.927 197,515 +0.05(+0.70%)
Sep 10, 2007 8.128 8.128 7.717 7.872 328,356 -0.12(-1.49%)
Sep 07, 2007 7.835 8.082 7.707 7.991 182,783 +0.01(+0.11%)
Sep 06, 2007 7.945 8.046 7.615 7.982 198,061 +0.09(+1.16%)
Sep 05, 2007 8.000 8.028 7.597 7.890 354,655 -0.16(-2.05%)
Sep 04, 2007 8.156 8.202 7.954 8.055 190,422 -0.15(-1.79%)
Aug 31, 2007 8.174 8.266 8.110 8.202 124,074 +0.15(+1.82%)
Aug 30, 2007 7.918 8.064 7.808 8.055 114,471 +0.04(+0.46%)
Aug 29, 2007 7.835 8.018 7.789 8.018 191,950 +0.21(+2.70%)
Aug 28, 2007 7.973 8.018 7.725 7.808 225,124 -0.18(-2.29%)
Aug 27, 2007 8.009 8.101 7.963 7.991 69,403 -0.03(-0.34%)
Aug 24, 2007 7.817 8.055 7.588 8.018 602,804 +0.19(+2.46%)
Aug 23, 2007 8.183 8.183 7.789 7.826 112,507 -0.34(-4.15%)
Aug 22, 2007 7.863 8.202 7.844 8.165 206,573 +0.38(+4.95%)
Aug 21, 2007 7.918 7.982 7.560 7.780 80,861 -0.05(-0.59%)
Aug 20, 2007 8.357 8.357 7.725 7.826 314,279 -0.51(-6.15%)
Aug 17, 2007 8.751 8.935 8.028 8.339 404,634 +0.35(+4.36%)
Aug 16, 2007 7.560 8.073 7.441 7.991 330,429 +0.28(+3.69%)
Aug 15, 2007 7.698 8.046 7.578 7.707 469,563 -0.01(-0.12%)
Aug 14, 2007 7.725 7.826 7.432 7.716 338,723 -0.01(-0.12%)
Aug 13, 2007 8.192 8.247 7.450 7.725 484,404 -0.30(-3.77%)
Aug 10, 2007 8.247 8.412 7.423 8.028 486,259 -0.23(-2.77%)
Aug 09, 2007 7.908 8.898 7.771 8.257 1,276,104 +0.16(+1.92%)
Aug 08, 2007 6.900 8.147 6.607 8.101 689,559 +1.19(+17.24%)
Aug 07, 2007 6.415 6.983 6.231 6.910 526,963 +0.36(+5.45%)
Aug 06, 2007 6.415 6.827 5.984 6.552 575,414 -0.54(-7.62%)
Aug 03, 2007 7.157 7.414 7.020 7.093 363,494 -0.32(-4.33%)
Aug 02, 2007 7.267 7.432 7.148 7.414 253,387 +0.14(+1.89%)
Aug 01, 2007 7.349 7.542 7.038 7.276 328,465 -0.10(-1.37%)
Jul 31, 2007 7.661 7.954 7.359 7.377 269,647 -0.24(-3.13%)
Jul 30, 2007 7.487 7.661 7.230 7.615 277,940 +0.13(+1.71%)
Jul 27, 2007 8.028 8.037 7.469 7.487 455,159 -0.58(-7.16%)
Jul 26, 2007 8.321 8.431 8.055 8.064 814,359 -0.41(-4.86%)
Jul 25, 2007 8.403 8.504 8.170 8.477 393,176 +0.12(+1.43%)
Jul 24, 2007 8.357 8.504 8.247 8.357 385,210 -0.12(-1.41%)
Jul 23, 2007 8.238 8.541 8.165 8.477 224,796 +0.24(+2.89%)
Jul 20, 2007 8.458 8.532 8.156 8.238 314,060 -0.24(-2.81%)
Jul 19, 2007 8.477 8.522 8.394 8.477 82,934 +0.06(+0.76%)
Jul 18, 2007 8.339 8.458 8.238 8.412 209,846 +0.06(+0.77%)
Jul 17, 2007 8.376 8.467 8.339 8.348 89,918 +0.01(+0.11%)
Jul 16, 2007 8.486 8.541 8.321 8.339 127,785 -0.18(-2.15%)
Jul 13, 2007 8.550 8.550 8.385 8.522 91,664 -0.03(-0.32%)
Jul 12, 2007 8.477 8.559 8.357 8.550 173,071 +0.16(+1.86%)
Jul 11, 2007 8.431 8.449 8.339 8.394 180,601 -0.02(-0.22%)
Jul 10, 2007 8.440 8.522 8.385 8.412 264,518 -0.14(-1.61%)
Jul 09, 2007 8.486 8.568 8.458 8.550 144,590 +0.05(+0.54%)
Jul 06, 2007 8.477 8.577 8.440 8.504 136,405 +0.04(+0.43%)
Jul 05, 2007 8.522 8.532 8.403 8.467 147,645 -0.05(-0.65%)
Jul 03, 2007 8.577 8.614 8.412 8.522 147,863 -0.06(-0.75%)
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.