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

Gray Television (NY: GTN )

6.965 +0.225 (+3.34%)
Streaming Delayed Price Updated: 12:59 PM EDT, May 9, 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 (%)
Dec 30, 2005 8.765 9.040 8.701 9.003 645,362 +0.22(+2.51%)
Dec 29, 2005 8.738 8.838 8.728 8.783 171,238 +0.07(+0.84%)
Dec 28, 2005 8.848 8.866 8.609 8.710 366,690 -0.16(-1.76%)
Dec 27, 2005 8.893 9.013 8.793 8.866 243,551 +0.04(+0.42%)
Dec 23, 2005 8.939 8.985 8.756 8.829 254,240 -0.06(-0.72%)
Dec 22, 2005 9.214 9.214 8.802 8.893 349,457 -0.26(-2.81%)
Dec 21, 2005 9.104 9.233 9.068 9.150 551,345 +0.07(+0.81%)
Dec 20, 2005 9.150 9.168 9.040 9.077 190,107 -0.08(-0.90%)
Dec 19, 2005 9.187 9.223 9.132 9.159 234,280 -0.08(-0.89%)
Dec 16, 2005 9.444 9.444 9.214 9.242 551,345 -0.06(-0.69%)
Dec 15, 2005 9.306 9.334 9.077 9.306 356,656 -0.12(-1.26%)
Dec 14, 2005 9.178 9.499 9.178 9.425 274,527 +0.28(+3.01%)
Dec 13, 2005 9.003 9.205 8.985 9.150 304,957 +0.14(+1.53%)
Dec 12, 2005 8.903 9.123 8.848 9.013 391,013 +0.08(+0.92%)
Dec 09, 2005 8.802 8.985 8.747 8.930 77,984 +0.17(+1.88%)
Dec 08, 2005 8.747 8.893 8.710 8.765 96,199 +0.06(+0.63%)
Dec 07, 2005 8.783 8.783 8.637 8.710 99,143 -0.07(-0.84%)
Dec 06, 2005 8.939 9.077 8.536 8.783 338,987 +0.26(+3.01%)
Dec 05, 2005 8.508 8.527 8.308 8.527 214,975 +0.08(+0.98%)
Dec 02, 2005 8.224 8.453 8.206 8.444 112,014 +0.15(+1.77%)
Dec 01, 2005 8.252 8.444 8.224 8.297 201,123 +0.12(+1.46%)
Nov 30, 2005 8.252 8.288 8.114 8.178 271,364 -0.04(-0.45%)
Nov 29, 2005 8.233 8.233 8.123 8.215 127,938 +0.07(+0.90%)
Nov 28, 2005 8.252 8.435 8.068 8.142 181,818 -0.10(-1.22%)
Nov 25, 2005 8.279 8.307 8.215 8.242 72,094 -0.13(-1.53%)
Nov 23, 2005 8.261 8.481 8.261 8.371 94,235 +0.15(+1.78%)
Nov 22, 2005 8.215 8.252 8.160 8.224 103,615 +0.01(+0.11%)
Nov 21, 2005 8.252 8.270 8.013 8.215 194,252 +0.06(+0.67%)
Nov 18, 2005 8.343 8.343 8.123 8.160 347,276 -0.05(-0.56%)
Nov 17, 2005 8.187 8.242 8.142 8.206 248,786 +0.03(+0.34%)
Nov 16, 2005 8.297 8.316 8.096 8.178 429,732 -0.13(-1.55%)
Nov 15, 2005 8.389 8.389 8.252 8.307 389,486 -0.08(-0.98%)
Nov 14, 2005 8.490 8.496 8.279 8.389 161,313 -0.09(-1.08%)
Nov 11, 2005 8.481 8.609 8.435 8.481 130,555 -0.04(-0.43%)
Nov 10, 2005 8.444 8.701 8.325 8.518 307,793 +0.08(+0.98%)
Nov 09, 2005 8.545 8.673 8.389 8.435 214,539 -0.18(-2.13%)
Nov 08, 2005 8.893 8.958 8.545 8.618 432,241 -0.28(-3.09%)
Nov 07, 2005 8.793 8.976 8.793 8.893 478,377 +0.11(+1.25%)
Nov 04, 2005 8.738 8.793 8.673 8.783 416,426 +0.07(+0.84%)
Nov 03, 2005 8.747 8.802 8.683 8.710 118,776 +0.00(+0.00%)
Nov 02, 2005 8.518 8.939 8.518 8.710 325,462 +0.26(+3.04%)
Nov 01, 2005 8.242 8.582 8.169 8.453 1,475,489 +0.20(+2.44%)
Oct 31, 2005 8.435 8.747 8.224 8.252 1,695,481 -0.13(-1.53%)
Oct 28, 2005 8.252 8.444 8.206 8.380 564,760 +0.17(+2.12%)
Oct 27, 2005 8.206 8.297 8.105 8.206 273,436 -0.04(-0.45%)
Oct 26, 2005 8.527 8.563 8.096 8.242 851,176 -0.35(-4.06%)
Oct 25, 2005 9.031 9.031 8.554 8.591 1,406,120 -0.49(-5.35%)
Oct 24, 2005 9.123 9.196 8.967 9.077 175,274 -0.01(-0.10%)
Oct 21, 2005 9.113 9.150 8.985 9.086 153,242 -0.03(-0.30%)
Oct 20, 2005 9.214 9.269 9.077 9.113 254,458 -0.17(-1.88%)
Oct 19, 2005 9.077 9.288 8.866 9.288 157,168 +0.14(+1.50%)
Oct 18, 2005 9.251 9.288 9.077 9.150 93,908 -0.06(-0.60%)
Oct 17, 2005 9.334 9.334 9.086 9.205 111,577 -0.15(-1.57%)
Oct 14, 2005 9.352 9.444 9.150 9.352 96,308 +0.05(+0.49%)
Oct 13, 2005 9.077 9.306 9.031 9.306 159,241 +0.21(+2.32%)
Oct 12, 2005 8.985 9.132 8.866 9.095 184,217 +0.06(+0.71%)
Oct 11, 2005 9.279 9.462 9.022 9.031 235,589 -0.20(-2.18%)
Oct 10, 2005 9.480 10.09 9.113 9.233 155,641 +0.02(+0.20%)
Oct 07, 2005 9.444 9.508 9.214 9.214 200,033 -0.17(-1.86%)
Oct 06, 2005 9.251 9.444 9.196 9.389 109,287 +0.05(+0.49%)
Oct 05, 2005 9.627 9.627 9.343 9.343 142,335 -0.24(-2.49%)
Oct 04, 2005 9.544 9.865 9.453 9.581 109,614 +0.05(+0.48%)
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.