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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2006 6.235 6.280 5.978 6.070 210,612 +0.01(+0.15%)
May 30, 2006 6.317 6.326 6.051 6.060 122,484 -0.28(-4.48%)
May 26, 2006 6.317 6.354 6.207 6.345 227,845 +0.10(+1.62%)
May 25, 2006 6.070 6.262 5.996 6.244 559,089 +0.19(+3.18%)
May 24, 2006 6.042 6.051 5.960 6.051 1,035,394 +0.01(+0.15%)
May 23, 2006 6.381 6.381 6.042 6.042 416,099 -0.30(-4.77%)
May 22, 2006 6.390 6.409 6.299 6.345 152,478 -0.05(-0.72%)
May 19, 2006 6.390 6.418 6.335 6.390 159,022 +0.00(+0.00%)
May 18, 2006 6.510 6.528 6.326 6.390 106,560 -0.03(-0.43%)
May 17, 2006 6.390 6.464 6.372 6.418 752,687 +0.03(+0.43%)
May 16, 2006 6.400 6.464 6.354 6.390 793,151 -0.01(-0.14%)
May 15, 2006 6.455 6.537 6.363 6.400 453,619 -0.17(-2.65%)
May 12, 2006 6.620 6.675 6.482 6.574 187,490 -0.06(-0.97%)
May 11, 2006 6.922 6.922 6.601 6.638 307,793 -0.28(-4.11%)
May 10, 2006 7.014 7.087 6.886 6.922 223,373 -0.09(-1.31%)
May 09, 2006 7.069 7.087 6.996 7.014 665,976 -0.06(-0.78%)
May 08, 2006 7.179 7.225 7.014 7.069 151,388 -0.12(-1.66%)
May 05, 2006 7.051 7.271 7.051 7.188 110,487 +0.14(+1.95%)
May 04, 2006 7.014 7.115 7.014 7.051 149,424 +0.04(+0.52%)
May 03, 2006 6.977 7.051 6.959 7.014 293,614 +0.04(+0.53%)
May 02, 2006 7.014 7.041 6.941 6.977 166,439 +0.01(+0.13%)
May 01, 2006 6.986 7.087 6.931 6.968 247,260 +0.01(+0.13%)
Apr 28, 2006 7.032 7.087 6.950 6.959 169,275 -0.09(-1.30%)
Apr 27, 2006 7.124 7.225 7.032 7.051 500,518 -0.07(-1.03%)
Apr 26, 2006 7.078 7.298 7.078 7.124 215,084 -0.04(-0.51%)
Apr 25, 2006 7.124 7.197 7.106 7.161 105,579 +0.02(+0.26%)
Apr 24, 2006 7.133 7.197 7.060 7.142 379,451 +0.01(+0.13%)
Apr 21, 2006 7.381 7.381 7.060 7.133 474,342 -0.19(-2.63%)
Apr 20, 2006 7.280 7.335 7.151 7.326 210,721 +0.05(+0.63%)
Apr 19, 2006 7.151 7.426 7.087 7.280 229,372 +0.13(+1.79%)
Apr 18, 2006 7.197 7.326 7.142 7.151 167,203 -0.04(-0.51%)
Apr 17, 2006 7.381 7.518 7.069 7.188 275,290 -0.17(-2.24%)
Apr 13, 2006 7.436 7.537 7.344 7.353 103,833 -0.08(-1.11%)
Apr 12, 2006 7.500 7.509 7.426 7.436 66,423 -0.08(-1.10%)
Apr 11, 2006 7.509 7.692 7.481 7.518 430,169 -0.04(-0.49%)
Apr 10, 2006 7.445 7.591 7.426 7.555 220,647 +0.02(+0.24%)
Apr 07, 2006 7.839 7.912 7.491 7.537 109,832 -0.28(-3.52%)
Apr 06, 2006 7.610 7.867 7.564 7.812 116,049 +0.15(+1.91%)
Apr 05, 2006 7.564 7.683 7.426 7.665 92,708 +0.10(+1.33%)
Apr 04, 2006 7.509 7.647 7.472 7.564 144,407 +0.06(+0.73%)
Apr 03, 2006 7.610 7.766 7.344 7.509 162,731 -0.19(-2.50%)
Mar 31, 2006 7.665 7.830 7.573 7.702 174,510 +0.02(+0.24%)
Mar 30, 2006 7.610 7.692 7.472 7.683 136,881 +0.10(+1.33%)
Mar 29, 2006 7.390 7.656 7.390 7.582 74,058 +0.19(+2.61%)
Mar 28, 2006 7.537 7.573 7.390 7.390 93,799 -0.17(-2.18%)
Mar 27, 2006 7.683 7.683 7.527 7.555 59,660 -0.13(-1.67%)
Mar 24, 2006 7.711 7.766 7.564 7.683 71,331 +0.01(+0.12%)
Mar 23, 2006 7.564 7.702 7.509 7.674 241,915 +0.06(+0.84%)
Mar 22, 2006 7.151 7.637 7.142 7.610 521,132 +0.71(+10.23%)
Mar 21, 2006 7.197 7.225 6.904 6.904 414,245 -0.27(-3.71%)
Mar 20, 2006 7.316 7.316 7.142 7.170 289,906 -0.12(-1.64%)
Mar 17, 2006 7.417 7.417 7.197 7.289 754,868 -0.15(-1.97%)
Mar 16, 2006 7.555 7.555 7.390 7.436 130,446 -0.08(-1.10%)
Mar 15, 2006 7.463 7.546 7.436 7.518 172,111 +0.01(+0.12%)
Mar 14, 2006 7.491 7.537 7.445 7.509 143,971 +0.01(+0.12%)
Mar 13, 2006 7.674 7.784 7.408 7.500 120,521 -0.17(-2.27%)
Mar 10, 2006 7.555 7.738 7.399 7.674 44,827 +0.11(+1.45%)
Mar 09, 2006 7.619 7.674 7.426 7.564 103,288 -0.08(-1.08%)
Mar 08, 2006 7.527 7.711 7.527 7.647 112,450 +0.08(+1.09%)
Mar 07, 2006 7.491 7.683 7.426 7.564 93,799 +0.06(+0.86%)
Mar 06, 2006 7.481 7.692 7.463 7.500 281,616 +0.01(+0.12%)
Mar 03, 2006 7.656 7.674 7.436 7.491 257,076 -0.19(-2.51%)
Mar 02, 2006 7.793 7.830 7.619 7.683 90,091 -0.11(-1.41%)
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.