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 (%)
Nov 30, 2007 7.426 7.802 7.362 7.802 339,096 +0.47(+6.37%)
Nov 29, 2007 7.252 7.371 7.179 7.335 471,615 +0.09(+1.27%)
Nov 28, 2007 6.849 7.280 6.849 7.243 508,699 +0.39(+5.76%)
Nov 27, 2007 6.803 6.950 6.730 6.849 312,156 +0.06(+0.81%)
Nov 26, 2007 7.106 7.106 6.647 6.794 409,664 -0.35(-4.88%)
Nov 23, 2007 6.867 7.326 6.812 7.142 70,785 +0.34(+4.99%)
Nov 21, 2007 6.409 6.803 6.235 6.803 209,522 +0.39(+6.15%)
Nov 20, 2007 6.427 6.574 6.106 6.409 352,184 -0.03(-0.43%)
Nov 19, 2007 6.950 7.041 6.345 6.436 425,660 -0.52(-7.51%)
Nov 16, 2007 7.592 7.592 6.895 6.959 437,804 -0.61(-8.11%)
Nov 15, 2007 7.537 7.637 7.417 7.573 128,374 +0.04(+0.49%)
Nov 14, 2007 7.628 7.775 7.472 7.537 208,431 -0.07(-0.96%)
Nov 13, 2007 7.115 7.656 7.106 7.610 224,246 +0.58(+8.21%)
Nov 12, 2007 7.326 7.381 6.766 7.032 235,180 -0.28(-3.88%)
Nov 09, 2007 7.454 7.555 6.876 7.316 337,569 -0.29(-3.86%)
Nov 08, 2007 7.986 7.986 7.417 7.610 464,064 -0.25(-3.15%)
Nov 07, 2007 8.050 8.334 7.550 7.857 477,832 -0.61(-7.25%)
Nov 06, 2007 8.270 8.811 8.087 8.472 273,436 +0.20(+2.44%)
Nov 05, 2007 8.032 8.408 7.830 8.270 198,615 +0.10(+1.23%)
Nov 02, 2007 8.252 8.252 7.839 8.169 240,824 -0.06(-0.67%)
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.