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 (%)
Oct 31, 2006 6.021 6.039 5.856 5.911 117,309 -0.07(-1.23%)
Oct 30, 2006 5.902 6.002 5.828 5.984 119,928 +0.05(+0.77%)
Oct 27, 2006 5.956 6.076 5.929 5.938 55,107 -0.05(-0.92%)
Oct 26, 2006 5.902 6.039 5.865 5.993 86,863 +0.12(+2.03%)
Oct 25, 2006 5.828 5.892 5.819 5.874 162,814 +0.06(+1.10%)
Oct 24, 2006 5.801 5.837 5.782 5.810 67,548 -0.03(-0.47%)
Oct 23, 2006 5.801 5.892 5.792 5.837 75,732 +0.04(+0.63%)
Oct 20, 2006 5.801 5.847 5.764 5.801 67,329 +0.03(+0.48%)
Oct 19, 2006 5.828 5.911 5.764 5.773 157,139 -0.05(-0.79%)
Oct 18, 2006 6.048 6.094 5.737 5.819 99,630 -0.21(-3.50%)
Oct 17, 2006 6.057 6.085 6.002 6.030 64,383 -0.07(-1.20%)
Oct 16, 2006 5.984 6.112 5.874 6.103 79,442 +0.14(+2.30%)
Oct 13, 2006 5.956 6.021 5.874 5.966 86,972 +0.01(+0.15%)
Oct 12, 2006 5.782 5.966 5.746 5.956 104,323 +0.22(+3.83%)
Oct 11, 2006 5.709 5.792 5.682 5.737 120,037 +0.04(+0.64%)
Oct 10, 2006 5.837 5.856 5.691 5.700 165,651 -0.14(-2.35%)
Oct 09, 2006 5.865 5.874 5.782 5.837 107,706 -0.03(-0.47%)
Oct 06, 2006 5.902 5.911 5.828 5.865 238,655 -0.03(-0.47%)
Oct 05, 2006 5.792 5.911 5.792 5.892 157,466 +0.12(+2.06%)
Oct 04, 2006 5.727 5.801 5.718 5.773 161,831 +0.05(+0.96%)
Oct 03, 2006 5.663 5.938 5.590 5.718 168,052 +0.04(+0.65%)
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.