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 (%)
May 31, 2006 6.231 6.277 5.975 6.066 210,719 +0.01(+0.15%)
May 30, 2006 6.314 6.323 6.048 6.057 122,547 -0.28(-4.48%)
May 26, 2006 6.314 6.351 6.204 6.341 227,961 +0.10(+1.62%)
May 25, 2006 6.066 6.259 5.993 6.241 559,373 +0.19(+3.18%)
May 24, 2006 6.039 6.048 5.956 6.048 1,035,920 +0.01(+0.15%)
May 23, 2006 6.378 6.378 6.039 6.039 416,310 -0.30(-4.77%)
May 22, 2006 6.387 6.406 6.296 6.341 152,556 -0.05(-0.72%)
May 19, 2006 6.387 6.415 6.332 6.387 159,103 +0.00(+0.00%)
May 18, 2006 6.506 6.525 6.323 6.387 106,614 -0.03(-0.43%)
May 17, 2006 6.387 6.460 6.369 6.415 753,069 +0.03(+0.43%)
May 16, 2006 6.396 6.460 6.351 6.387 793,554 -0.01(-0.14%)
May 15, 2006 6.451 6.534 6.360 6.396 453,849 -0.17(-2.65%)
May 12, 2006 6.616 6.671 6.479 6.570 187,585 -0.06(-0.97%)
May 11, 2006 6.919 6.919 6.598 6.635 307,949 -0.28(-4.11%)
May 10, 2006 7.010 7.084 6.882 6.919 223,487 -0.09(-1.31%)
May 09, 2006 7.065 7.084 6.992 7.010 666,315 -0.05(-0.78%)
May 08, 2006 7.175 7.221 7.010 7.065 151,465 -0.12(-1.66%)
May 05, 2006 7.047 7.267 7.047 7.184 110,543 +0.14(+1.95%)
May 04, 2006 7.010 7.111 7.010 7.047 149,500 +0.04(+0.52%)
May 03, 2006 6.974 7.047 6.955 7.010 293,763 +0.04(+0.53%)
May 02, 2006 7.010 7.038 6.937 6.974 166,524 +0.01(+0.13%)
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.