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

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2006 8.156 8.211 7.908 8.119 109,015 -0.08(-1.01%)
Jan 30, 2006 8.220 8.302 8.137 8.202 181,583 -0.02(-0.22%)
Jan 27, 2006 8.293 8.284 8.128 8.220 157,794 -0.06(-0.77%)
Jan 26, 2006 8.330 8.330 8.156 8.284 171,434 -0.02(-0.22%)
Jan 25, 2006 8.440 8.440 8.211 8.302 184,857 -0.05(-0.55%)
Jan 24, 2006 8.247 8.412 8.037 8.348 160,195 +0.12(+1.45%)
Jan 23, 2006 8.431 8.431 8.165 8.229 119,928 -0.13(-1.54%)
Jan 20, 2006 8.596 8.596 8.238 8.357 121,674 -0.16(-1.94%)
Jan 19, 2006 8.403 8.522 8.357 8.522 289,071 +0.16(+1.97%)
Jan 18, 2006 8.321 8.513 8.293 8.357 91,337 -0.05(-0.65%)
Jan 17, 2006 8.467 8.477 8.211 8.412 133,677 -0.05(-0.54%)
Jan 13, 2006 8.623 8.632 8.422 8.458 172,198 -0.09(-1.07%)
Jan 12, 2006 8.641 8.733 8.532 8.550 116,654 -0.17(-2.00%)
Jan 11, 2006 8.715 8.733 8.486 8.724 145,026 +0.01(+0.11%)
Jan 10, 2006 8.614 8.742 8.522 8.715 128,330 +0.20(+2.37%)
Jan 09, 2006 8.568 8.632 8.486 8.513 185,839 +0.08(+0.98%)
Jan 06, 2006 8.293 8.458 8.147 8.431 167,615 +0.16(+1.88%)
Jan 05, 2006 8.247 8.293 8.046 8.275 291,362 +0.01(+0.11%)
Jan 04, 2006 8.385 8.394 8.192 8.266 219,449 -0.18(-2.17%)
Jan 03, 2006 7.927 8.522 7.927 8.449 382,482 -0.55(-6.11%)
Dec 30, 2005 8.761 9.036 8.696 8.999 645,690 +0.22(+2.51%)
Dec 29, 2005 8.733 8.834 8.724 8.779 171,325 +0.07(+0.84%)
Dec 28, 2005 8.843 8.861 8.605 8.706 366,877 -0.16(-1.76%)
Dec 27, 2005 8.889 9.008 8.788 8.861 243,675 +0.04(+0.42%)
Dec 23, 2005 8.935 8.981 8.751 8.825 254,369 -0.06(-0.72%)
Dec 22, 2005 9.210 9.210 8.797 8.889 349,635 -0.26(-2.81%)
Dec 21, 2005 9.100 9.228 9.063 9.146 551,625 +0.07(+0.81%)
Dec 20, 2005 9.146 9.164 9.036 9.072 190,204 -0.08(-0.90%)
Dec 19, 2005 9.182 9.219 9.127 9.155 234,399 -0.08(-0.89%)
Dec 16, 2005 9.439 9.439 9.210 9.237 551,625 -0.06(-0.69%)
Dec 15, 2005 9.301 9.329 9.072 9.301 356,837 -0.12(-1.26%)
Dec 14, 2005 9.173 9.494 9.173 9.420 274,666 +0.27(+3.01%)
Dec 13, 2005 8.999 9.200 8.981 9.146 305,112 +0.14(+1.53%)
Dec 12, 2005 8.898 9.118 8.843 9.008 391,212 +0.08(+0.92%)
Dec 09, 2005 8.797 8.981 8.742 8.926 78,024 +0.16(+1.88%)
Dec 08, 2005 8.742 8.889 8.706 8.761 96,247 +0.05(+0.63%)
Dec 07, 2005 8.779 8.779 8.632 8.706 99,194 -0.07(-0.84%)
Dec 06, 2005 8.935 9.072 8.532 8.779 339,159 +0.26(+3.01%)
Dec 05, 2005 8.504 8.522 8.303 8.522 215,084 +0.08(+0.98%)
Dec 02, 2005 8.220 8.449 8.202 8.440 112,071 +0.15(+1.77%)
Dec 01, 2005 8.247 8.440 8.220 8.293 201,225 +0.12(+1.46%)
Nov 30, 2005 8.247 8.284 8.110 8.174 271,502 -0.04(-0.45%)
Nov 29, 2005 8.229 8.229 8.119 8.211 128,003 +0.07(+0.90%)
Nov 28, 2005 8.247 8.431 8.064 8.137 181,910 -0.10(-1.22%)
Nov 25, 2005 8.275 8.302 8.211 8.238 72,131 -0.13(-1.53%)
Nov 23, 2005 8.257 8.477 8.257 8.367 94,283 +0.15(+1.78%)
Nov 22, 2005 8.211 8.247 8.156 8.220 103,668 +0.01(+0.11%)
Nov 21, 2005 8.247 8.266 8.009 8.211 194,351 +0.05(+0.67%)
Nov 18, 2005 8.339 8.339 8.119 8.156 347,453 -0.05(-0.56%)
Nov 17, 2005 8.183 8.238 8.137 8.202 248,913 +0.03(+0.34%)
Nov 16, 2005 8.293 8.312 8.092 8.174 429,951 -0.13(-1.55%)
Nov 15, 2005 8.385 8.385 8.247 8.302 389,684 -0.08(-0.98%)
Nov 14, 2005 8.486 8.492 8.275 8.385 161,395 -0.09(-1.08%)
Nov 11, 2005 8.477 8.605 8.431 8.477 130,622 -0.04(-0.43%)
Nov 10, 2005 8.440 8.696 8.321 8.513 307,949 +0.08(+0.98%)
Nov 09, 2005 8.541 8.669 8.385 8.431 214,648 -0.18(-2.13%)
Nov 08, 2005 8.889 8.953 8.541 8.614 432,461 -0.27(-3.09%)
Nov 07, 2005 8.788 8.971 8.788 8.889 478,620 +0.11(+1.25%)
Nov 04, 2005 8.733 8.788 8.669 8.779 416,638 +0.07(+0.84%)
Nov 03, 2005 8.742 8.797 8.678 8.706 118,836 +0.00(+0.00%)
Nov 02, 2005 8.513 8.935 8.513 8.706 325,628 +0.26(+3.04%)
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.