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

Gray Television (NY: GTN )

6.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Jul 31, 2006 6.323 6.323 6.112 6.158 315,588 -0.15(-2.33%)
Jul 28, 2006 6.213 6.323 6.131 6.305 144,371 +0.10(+1.62%)
Jul 27, 2006 6.186 6.277 6.057 6.204 157,466 +0.02(+0.30%)
Jul 26, 2006 6.131 6.213 5.966 6.186 89,154 +0.05(+0.90%)
Jul 25, 2006 6.158 6.314 6.039 6.131 117,418 -0.05(-0.74%)
Jul 24, 2006 6.039 6.186 6.002 6.176 87,627 +0.15(+2.43%)
Jul 21, 2006 6.112 6.131 5.956 6.030 202,098 -0.08(-1.35%)
Jul 20, 2006 6.167 6.186 5.929 6.112 290,053 -0.04(-0.60%)
Jul 19, 2006 5.691 6.158 5.700 6.149 373,424 +0.47(+8.23%)
Jul 18, 2006 5.553 5.718 5.553 5.682 170,889 +0.18(+3.33%)
Jul 17, 2006 5.535 5.581 5.498 5.498 48,996 -0.05(-0.99%)
Jul 14, 2006 5.590 5.636 5.498 5.553 133,677 -0.07(-1.30%)
Jul 13, 2006 5.599 5.654 5.526 5.627 329,883 -0.01(-0.16%)
Jul 12, 2006 5.636 5.654 5.553 5.636 146,663 -0.01(-0.16%)
Jul 11, 2006 5.590 5.672 5.517 5.645 120,582 +0.03(+0.49%)
Jul 10, 2006 5.471 5.645 5.462 5.617 208,428 +0.14(+2.51%)
Jul 07, 2006 5.471 5.645 5.462 5.480 265,063 -0.06(-1.16%)
Jul 06, 2006 5.434 5.627 5.434 5.544 420,239 +0.16(+2.89%)
Jul 05, 2006 5.315 5.434 5.187 5.388 294,091 +0.06(+1.20%)
Jul 03, 2006 5.269 5.388 5.269 5.324 273,466 +0.02(+0.35%)
Jun 30, 2006 5.123 5.434 4.719 5.306 965,862 +0.27(+5.46%)
Jun 29, 2006 4.930 5.040 4.729 5.031 477,202 +0.13(+2.62%)
Jun 28, 2006 4.930 4.930 4.857 4.903 452,758 -0.04(-0.74%)
Jun 27, 2006 5.113 5.132 4.921 4.939 473,164 -0.11(-2.18%)
Jun 26, 2006 5.178 5.196 4.930 5.049 652,347 -0.09(-1.78%)
Jun 23, 2006 5.178 5.178 5.058 5.141 404,088 -0.08(-1.58%)
Jun 22, 2006 5.306 5.306 5.095 5.223 564,502 -0.09(-1.72%)
Jun 21, 2006 5.343 5.425 5.269 5.315 561,555 -0.03(-0.51%)
Jun 20, 2006 5.407 5.489 5.223 5.343 422,749 +0.00(+0.00%)
Jun 19, 2006 5.361 5.397 5.315 5.343 350,617 -0.04(-0.68%)
Jun 16, 2006 5.288 5.397 5.242 5.379 1,254,606 +0.05(+1.03%)
Jun 15, 2006 5.397 5.498 5.288 5.324 800,647 +0.02(+0.35%)
Jun 14, 2006 5.434 5.434 5.269 5.306 268,992 -0.13(-2.36%)
Jun 13, 2006 5.498 5.590 5.416 5.434 451,667 -0.16(-2.79%)
Jun 12, 2006 5.691 5.727 5.535 5.590 262,226 -0.13(-2.24%)
Jun 09, 2006 5.801 5.828 5.709 5.718 168,379 -0.06(-1.11%)
Jun 08, 2006 5.737 5.819 5.691 5.782 292,017 -0.01(-0.16%)
Jun 07, 2006 5.865 5.892 5.782 5.792 422,312 -0.06(-1.10%)
Jun 06, 2006 5.828 5.920 5.782 5.856 274,666 +0.03(+0.47%)
Jun 05, 2006 5.920 6.030 5.828 5.828 543,441 -0.13(-2.15%)
Jun 02, 2006 6.186 6.222 5.874 5.956 608,261 -0.16(-2.55%)
Jun 01, 2006 6.066 6.186 5.975 6.112 190,313 +0.05(+0.76%)
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.