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

Gray Television (NY: GTN )

4.930 -0.180 (-3.52%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 14, 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, 2007 8.097 8.115 8.025 8.070 197,847 -0.02(-0.22%)
Jan 30, 2007 8.115 8.143 8.043 8.088 262,762 +0.00(+0.00%)
Jan 29, 2007 8.088 8.152 8.043 8.088 268,966 -0.01(-0.11%)
Jan 26, 2007 7.953 8.133 7.845 8.097 294,887 +0.16(+2.05%)
Jan 25, 2007 8.170 8.251 7.917 7.935 498,606 -0.23(-2.87%)
Jan 24, 2007 8.070 8.215 7.962 8.170 338,090 +0.12(+1.46%)
Jan 23, 2007 7.745 8.115 7.673 8.052 441,777 +0.29(+3.72%)
Jan 22, 2007 7.673 7.818 7.484 7.763 328,674 +0.10(+1.30%)
Jan 19, 2007 7.529 7.673 7.465 7.664 363,126 +0.14(+1.80%)
Jan 18, 2007 7.556 7.574 7.456 7.529 318,151 +0.03(+0.36%)
Jan 17, 2007 7.456 7.601 7.393 7.502 397,134 +0.05(+0.61%)
Jan 16, 2007 7.204 7.465 6.834 7.456 626,221 +0.42(+6.03%)
Jan 12, 2007 6.852 7.041 6.797 7.032 213,356 +0.16(+2.37%)
Jan 11, 2007 6.825 6.906 6.761 6.870 202,278 +0.06(+0.93%)
Jan 10, 2007 6.816 6.906 6.689 6.806 260,325 +0.03(+0.40%)
Jan 09, 2007 6.779 6.825 6.725 6.779 192,419 +0.00(+0.00%)
Jan 08, 2007 6.816 6.834 6.725 6.779 191,311 +0.00(+0.00%)
Jan 05, 2007 6.680 6.843 6.680 6.779 231,634 -0.03(-0.40%)
Jan 04, 2007 6.987 6.987 6.752 6.806 283,699 -0.15(-2.20%)
Jan 03, 2007 6.698 7.059 6.669 6.960 288,130 +0.34(+5.18%)
Dec 29, 2006 6.626 6.644 6.572 6.617 251,131 -0.01(-0.14%)
Dec 28, 2006 6.590 6.698 6.545 6.626 239,167 +0.01(+0.14%)
Dec 27, 2006 6.563 6.635 6.531 6.617 188,542 +0.09(+1.38%)
Dec 26, 2006 6.373 6.545 6.364 6.527 180,566 +0.16(+2.55%)
Dec 22, 2006 6.211 6.373 6.102 6.364 184,111 +0.16(+2.62%)
Dec 21, 2006 6.193 6.229 6.066 6.202 243,930 +0.02(+0.29%)
Dec 20, 2006 6.193 6.211 6.066 6.184 105,016 +0.00(+0.00%)
Dec 19, 2006 6.075 6.202 6.003 6.184 131,824 +0.07(+1.18%)
Dec 18, 2006 6.048 6.120 5.967 6.111 209,146 +0.08(+1.35%)
Dec 15, 2006 6.184 6.184 5.994 6.030 254,454 -0.15(-2.48%)
Dec 14, 2006 6.003 6.238 5.976 6.184 349,057 +0.20(+3.32%)
Dec 13, 2006 6.030 6.048 5.931 5.985 499,714 -0.01(-0.15%)
Dec 12, 2006 5.994 6.084 5.940 5.994 339,309 +0.01(+0.15%)
Dec 11, 2006 5.931 6.021 5.904 5.985 217,787 +0.09(+1.53%)
Dec 08, 2006 5.868 5.913 5.859 5.895 228,311 +0.03(+0.46%)
Dec 07, 2006 5.786 5.904 5.777 5.868 150,656 +0.10(+1.72%)
Dec 06, 2006 5.678 5.786 5.597 5.768 170,042 +0.06(+1.11%)
Dec 05, 2006 5.732 5.741 5.642 5.705 111,109 +0.02(+0.32%)
Dec 04, 2006 5.588 5.705 5.561 5.687 156,749 +0.14(+2.44%)
Dec 01, 2006 5.705 5.705 5.516 5.552 131,048 -0.12(-2.07%)
Nov 30, 2006 5.606 5.714 5.543 5.669 189,982 +0.15(+2.78%)
Nov 29, 2006 5.416 5.525 5.380 5.516 102,357 +0.10(+1.83%)
Nov 28, 2006 5.263 5.434 5.245 5.416 128,501 +0.16(+3.09%)
Nov 27, 2006 5.371 5.416 5.191 5.254 259,993 -0.12(-2.18%)
Nov 24, 2006 5.407 5.407 5.326 5.371 22,598 -0.05(-0.83%)
Nov 22, 2006 5.407 5.416 5.344 5.416 172,811 +0.03(+0.50%)
Nov 21, 2006 5.407 5.443 5.335 5.389 188,431 -0.03(-0.50%)
Nov 20, 2006 5.489 5.507 5.389 5.416 121,965 -0.09(-1.64%)
Nov 17, 2006 5.669 5.669 5.498 5.507 117,312 -0.16(-2.87%)
Nov 16, 2006 5.579 5.696 5.579 5.669 110,444 +0.09(+1.62%)
Nov 15, 2006 5.642 5.669 5.541 5.579 148,994 +0.00(+0.00%)
Nov 14, 2006 5.425 5.579 5.416 5.579 220,556 +0.16(+3.00%)
Nov 13, 2006 5.416 5.434 5.380 5.416 208,260 +0.01(+0.17%)
Nov 10, 2006 5.407 5.489 5.326 5.407 199,176 +0.00(+0.00%)
Nov 09, 2006 5.479 5.507 5.281 5.407 316,267 -0.08(-1.48%)
Nov 08, 2006 5.759 5.795 5.416 5.489 285,028 -0.36(-6.17%)
Nov 07, 2006 5.886 5.958 5.795 5.850 78,651 -0.05(-0.92%)
Nov 06, 2006 5.813 6.003 5.813 5.904 92,387 +0.16(+2.83%)
Nov 03, 2006 5.741 5.795 5.687 5.741 61,038 +0.04(+0.63%)
Nov 02, 2006 5.651 5.750 5.642 5.705 149,881 +0.02(+0.32%)
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.