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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 28, 2007 7.867 8.077 7.757 7.784 172,111 -0.10(-1.28%)
Sep 27, 2007 7.582 7.977 7.582 7.885 112,777 +0.34(+4.50%)
Sep 26, 2007 7.747 7.885 7.298 7.546 165,021 -0.14(-1.79%)
Sep 25, 2007 7.784 7.821 7.564 7.683 105,579 -0.15(-1.87%)
Sep 24, 2007 8.261 8.297 7.784 7.830 138,190 -0.45(-5.43%)
Sep 21, 2007 8.288 8.417 8.142 8.279 334,624 +0.07(+0.89%)
Sep 20, 2007 8.472 8.554 8.132 8.206 128,810 -0.31(-3.66%)
Sep 19, 2007 8.380 8.527 8.123 8.518 251,840 +0.24(+2.88%)
Sep 18, 2007 7.509 8.325 7.335 8.279 228,500 +0.83(+11.07%)
Sep 17, 2007 7.738 7.738 7.408 7.454 163,712 -0.29(-3.79%)
Sep 14, 2007 7.683 7.922 7.555 7.747 549,600 -0.05(-0.59%)
Sep 13, 2007 7.839 7.912 7.647 7.793 186,181 -0.01(-0.12%)
Sep 12, 2007 7.922 7.931 7.674 7.802 146,043 -0.13(-1.62%)
Sep 11, 2007 7.912 8.132 7.720 7.931 197,415 +0.06(+0.70%)
Sep 10, 2007 8.132 8.132 7.721 7.876 328,189 -0.12(-1.49%)
Sep 07, 2007 7.839 8.087 7.711 7.995 182,691 +0.01(+0.11%)
Sep 06, 2007 7.949 8.050 7.619 7.986 197,960 +0.09(+1.16%)
Sep 05, 2007 8.004 8.032 7.601 7.894 354,475 -0.17(-2.05%)
Sep 04, 2007 8.160 8.206 7.958 8.059 190,325 -0.15(-1.79%)
Aug 31, 2007 8.178 8.270 8.114 8.206 124,011 +0.15(+1.82%)
Aug 30, 2007 7.922 8.068 7.812 8.059 114,413 +0.04(+0.46%)
Aug 29, 2007 7.839 8.022 7.793 8.022 191,852 +0.21(+2.70%)
Aug 28, 2007 7.977 8.022 7.729 7.812 225,009 -0.18(-2.29%)
Aug 27, 2007 8.013 8.105 7.967 7.995 69,368 -0.03(-0.34%)
Aug 24, 2007 7.821 8.059 7.592 8.022 602,498 +0.19(+2.46%)
Aug 23, 2007 8.187 8.187 7.793 7.830 112,450 -0.34(-4.15%)
Aug 22, 2007 7.867 8.206 7.848 8.169 206,468 +0.39(+4.95%)
Aug 21, 2007 7.922 7.986 7.564 7.784 80,820 -0.05(-0.59%)
Aug 20, 2007 8.362 8.362 7.729 7.830 314,119 -0.51(-6.15%)
Aug 17, 2007 8.756 8.939 8.032 8.343 404,428 +0.35(+4.36%)
Aug 16, 2007 7.564 8.077 7.445 7.995 330,261 +0.28(+3.69%)
Aug 15, 2007 7.702 8.050 7.582 7.711 469,325 -0.01(-0.12%)
Aug 14, 2007 7.729 7.830 7.436 7.720 338,551 -0.01(-0.12%)
Aug 13, 2007 8.197 8.252 7.454 7.729 484,158 -0.30(-3.77%)
Aug 10, 2007 8.252 8.417 7.426 8.032 486,012 -0.23(-2.77%)
Aug 09, 2007 7.912 8.903 7.775 8.261 1,275,456 +0.16(+1.92%)
Aug 08, 2007 6.904 8.151 6.610 8.105 689,208 +1.19(+17.24%)
Aug 07, 2007 6.418 6.986 6.235 6.913 526,695 +0.36(+5.45%)
Aug 06, 2007 6.418 6.831 5.987 6.555 575,122 -0.54(-7.62%)
Aug 03, 2007 7.161 7.417 7.023 7.096 363,309 -0.32(-4.33%)
Aug 02, 2007 7.271 7.436 7.151 7.417 253,258 +0.14(+1.89%)
Aug 01, 2007 7.353 7.546 7.041 7.280 328,298 -0.10(-1.37%)
Jul 31, 2007 7.665 7.958 7.362 7.381 269,510 -0.24(-3.13%)
Jul 30, 2007 7.491 7.665 7.234 7.619 277,799 +0.13(+1.71%)
Jul 27, 2007 8.032 8.041 7.472 7.491 454,927 -0.58(-7.16%)
Jul 26, 2007 8.325 8.435 8.059 8.068 813,945 -0.41(-4.86%)
Jul 25, 2007 8.408 8.508 8.174 8.481 392,976 +0.12(+1.43%)
Jul 24, 2007 8.362 8.508 8.252 8.362 385,014 -0.12(-1.41%)
Jul 23, 2007 8.242 8.545 8.169 8.481 224,682 +0.24(+2.89%)
Jul 20, 2007 8.463 8.536 8.160 8.242 313,901 -0.24(-2.81%)
Jul 19, 2007 8.481 8.527 8.398 8.481 82,892 +0.06(+0.76%)
Jul 18, 2007 8.343 8.463 8.242 8.417 209,740 +0.06(+0.77%)
Jul 17, 2007 8.380 8.472 8.343 8.352 89,873 +0.01(+0.11%)
Jul 16, 2007 8.490 8.545 8.325 8.343 127,720 -0.18(-2.15%)
Jul 13, 2007 8.554 8.554 8.389 8.527 91,618 -0.03(-0.32%)
Jul 12, 2007 8.481 8.563 8.362 8.554 172,983 +0.16(+1.86%)
Jul 11, 2007 8.435 8.453 8.343 8.398 180,509 -0.02(-0.22%)
Jul 10, 2007 8.444 8.527 8.389 8.417 264,383 -0.14(-1.61%)
Jul 09, 2007 8.490 8.573 8.463 8.554 144,516 +0.05(+0.54%)
Jul 06, 2007 8.481 8.582 8.444 8.508 136,336 +0.04(+0.43%)
Jul 05, 2007 8.527 8.536 8.408 8.472 147,570 -0.06(-0.65%)
Jul 03, 2007 8.582 8.618 8.417 8.527 147,788 -0.06(-0.75%)
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.