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

Gray Television (NY: GTN )

4.915 -0.195 (-3.82%)
Streaming Delayed Price Updated: 1:08 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 (%)
Dec 31, 2007 7.344 7.498 7.128 7.236 237,864 -0.16(-2.20%)
Dec 28, 2007 7.588 7.750 7.362 7.399 186,753 -0.27(-3.53%)
Dec 27, 2007 8.129 8.265 7.633 7.669 156,053 -0.50(-6.08%)
Dec 26, 2007 8.238 8.445 8.012 8.165 174,229 -0.25(-3.00%)
Dec 24, 2007 7.922 8.508 7.922 8.418 83,291 +0.39(+4.83%)
Dec 21, 2007 8.535 8.644 7.976 8.030 775,942 -0.33(-3.99%)
Dec 20, 2007 7.985 8.364 7.814 8.364 216,900 +0.51(+6.43%)
Dec 19, 2007 7.786 7.895 7.651 7.859 181,212 +0.07(+0.93%)
Dec 18, 2007 7.290 7.805 7.101 7.786 192,627 +0.57(+7.87%)
Dec 17, 2007 7.471 7.525 7.218 7.218 152,838 -0.33(-4.42%)
Dec 14, 2007 7.417 7.777 7.245 7.552 146,299 -0.02(-0.24%)
Dec 13, 2007 7.218 7.633 7.182 7.570 207,922 +0.29(+3.97%)
Dec 12, 2007 7.417 7.660 7.191 7.281 159,005 +0.05(+0.75%)
Dec 11, 2007 7.371 7.588 7.047 7.227 361,205 -0.14(-1.96%)
Dec 10, 2007 7.417 7.516 7.299 7.371 127,568 -0.05(-0.61%)
Dec 07, 2007 7.344 7.588 7.173 7.417 149,292 +0.12(+1.61%)
Dec 06, 2007 7.002 7.408 7.002 7.299 519,363 +0.30(+4.25%)
Dec 05, 2007 6.938 7.137 6.596 7.002 539,092 +0.21(+3.05%)
Dec 04, 2007 7.227 7.281 6.767 6.794 418,727 -0.56(-7.61%)
Dec 03, 2007 7.687 7.687 7.146 7.353 342,363 -0.32(-4.23%)
Nov 30, 2007 7.308 7.678 7.245 7.678 344,580 +0.46(+6.37%)
Nov 29, 2007 7.137 7.254 7.065 7.218 479,242 +0.09(+1.27%)
Nov 28, 2007 6.740 7.164 6.740 7.128 516,925 +0.39(+5.76%)
Nov 27, 2007 6.695 6.839 6.623 6.740 317,204 +0.05(+0.81%)
Nov 26, 2007 6.992 6.992 6.541 6.686 416,289 -0.34(-4.88%)
Nov 23, 2007 6.758 7.209 6.704 7.029 71,930 +0.33(+4.99%)
Nov 21, 2007 6.307 6.695 6.135 6.695 212,910 +0.39(+6.15%)
Nov 20, 2007 6.325 6.469 6.009 6.307 357,880 -0.03(-0.43%)
Nov 19, 2007 6.839 6.929 6.244 6.334 432,543 -0.51(-7.51%)
Nov 16, 2007 7.471 7.471 6.785 6.848 444,884 -0.60(-8.11%)
Nov 15, 2007 7.417 7.516 7.299 7.453 130,450 +0.04(+0.49%)
Nov 14, 2007 7.507 7.651 7.353 7.417 211,802 -0.07(-0.96%)
Nov 13, 2007 7.002 7.534 6.992 7.489 227,872 +0.57(+8.21%)
Nov 12, 2007 7.209 7.263 6.659 6.920 238,983 -0.28(-3.88%)
Nov 09, 2007 7.335 7.435 6.767 7.200 343,028 -0.29(-3.86%)
Nov 08, 2007 7.859 7.859 7.299 7.489 471,569 -0.24(-3.15%)
Nov 07, 2007 7.922 8.202 7.430 7.732 485,559 -0.60(-7.25%)
Nov 06, 2007 8.138 8.671 7.958 8.337 277,858 +0.20(+2.44%)
Nov 05, 2007 7.904 8.274 7.705 8.138 201,827 +0.10(+1.23%)
Nov 02, 2007 8.120 8.120 7.714 8.039 244,719 -0.05(-0.67%)
Nov 01, 2007 8.256 8.256 7.868 8.093 351,008 -0.44(-5.18%)
Oct 31, 2007 8.463 8.725 8.256 8.535 150,178 +0.09(+1.07%)
Oct 30, 2007 8.752 8.752 8.373 8.445 129,563 -0.35(-4.00%)
Oct 29, 2007 8.671 8.940 8.571 8.797 137,654 +0.15(+1.77%)
Oct 26, 2007 8.337 8.698 8.328 8.644 141,201 +0.45(+5.51%)
Oct 25, 2007 8.120 8.202 7.967 8.193 171,458 +0.11(+1.34%)
Oct 24, 2007 8.274 8.301 7.940 8.084 108,616 -0.23(-2.82%)
Oct 23, 2007 8.427 8.517 8.075 8.319 86,782 -0.04(-0.43%)
Oct 22, 2007 7.940 8.391 7.859 8.355 140,314 +0.30(+3.70%)
Oct 19, 2007 8.815 8.815 8.012 8.057 216,235 -0.78(-8.78%)
Oct 18, 2007 8.608 8.869 8.608 8.833 72,152 +0.19(+2.19%)
Oct 17, 2007 8.562 8.752 8.562 8.644 92,434 +0.18(+2.13%)
Oct 16, 2007 8.418 8.544 8.265 8.463 88,888 +0.04(+0.43%)
Oct 15, 2007 8.535 8.887 8.021 8.427 126,571 -0.12(-1.37%)
Oct 12, 2007 8.716 8.896 8.391 8.544 136,768 -0.17(-1.97%)
Oct 11, 2007 8.671 9.059 8.391 8.716 207,590 +0.11(+1.26%)
Oct 10, 2007 8.707 8.770 8.481 8.608 99,971 -0.11(-1.24%)
Oct 09, 2007 8.418 8.842 8.382 8.716 99,084 +0.33(+3.98%)
Oct 08, 2007 8.680 8.734 8.328 8.382 246,825 -0.33(-3.83%)
Oct 05, 2007 8.463 8.869 8.238 8.716 156,385 +0.35(+4.21%)
Oct 04, 2007 8.120 8.427 7.994 8.364 81,240 +0.25(+3.11%)
Oct 03, 2007 8.418 8.463 8.111 8.111 208,920 -0.37(-4.36%)
Oct 02, 2007 8.256 8.490 8.165 8.481 191,630 +0.26(+3.18%)
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.