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

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 4:10 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 (%)
May 31, 2007 9.203 9.302 9.095 9.266 238,402 +0.06(+0.69%)
May 30, 2007 9.023 9.248 9.023 9.203 126,903 +0.11(+1.19%)
May 29, 2007 9.311 9.311 8.590 9.095 172,456 -0.22(-2.33%)
May 25, 2007 9.347 9.347 9.203 9.311 154,723 +0.02(+0.19%)
May 24, 2007 9.429 9.438 9.185 9.293 338,927 +0.06(+0.68%)
May 23, 2007 9.654 9.799 9.194 9.230 219,449 -0.38(-3.94%)
May 22, 2007 9.383 9.654 9.383 9.609 339,426 +0.32(+3.40%)
May 21, 2007 9.221 9.456 9.221 9.293 620,776 +0.07(+0.78%)
May 18, 2007 8.806 9.329 8.788 9.221 904,863 +0.42(+4.82%)
May 17, 2007 8.553 9.158 8.337 8.797 572,453 +0.24(+2.85%)
May 16, 2007 8.337 8.571 8.319 8.553 216,678 +0.26(+3.16%)
May 15, 2007 8.391 8.535 8.283 8.292 245,827 -0.07(-0.86%)
May 14, 2007 8.427 8.490 8.211 8.364 342,141 -0.01(-0.11%)
May 11, 2007 8.472 8.495 8.292 8.373 176,889 -0.03(-0.32%)
May 10, 2007 8.653 8.653 8.346 8.400 320,640 -0.29(-3.32%)
May 09, 2007 8.869 8.869 8.626 8.689 480,239 -0.26(-2.92%)
May 08, 2007 8.896 9.023 8.716 8.950 489,328 -0.04(-0.40%)
May 07, 2007 8.815 9.293 8.725 8.986 637,345 -0.71(-7.35%)
May 04, 2007 9.826 9.826 9.627 9.699 182,763 -0.06(-0.65%)
May 03, 2007 9.799 9.880 9.582 9.762 225,767 -0.05(-0.46%)
May 02, 2007 9.537 9.880 9.537 9.808 181,987 +0.30(+3.13%)
May 01, 2007 9.600 9.609 9.203 9.510 281,959 -0.12(-1.22%)
Apr 30, 2007 9.735 9.871 9.609 9.627 231,973 -0.12(-1.20%)
Apr 27, 2007 9.835 9.844 9.438 9.744 515,713 -0.14(-1.37%)
Apr 26, 2007 9.961 10.02 9.835 9.880 196,507 -0.13(-1.26%)
Apr 25, 2007 10.02 10.11 9.925 10.01 222,552 +0.06(+0.63%)
Apr 24, 2007 9.979 10.06 9.907 9.943 333,607 +0.01(+0.09%)
Apr 23, 2007 9.952 10.07 9.762 9.934 309,224 -0.05(-0.54%)
Apr 20, 2007 10.11 10.20 9.880 9.988 439,896 +0.05(+0.54%)
Apr 19, 2007 9.835 9.997 9.762 9.934 151,730 +0.01(+0.09%)
Apr 18, 2007 9.862 10.01 9.835 9.925 332,499 +0.00(+0.00%)
Apr 17, 2007 10.09 10.22 9.862 9.925 354,555 -0.22(-2.14%)
Apr 16, 2007 9.925 10.18 9.925 10.14 222,885 +0.22(+2.18%)
Apr 13, 2007 9.826 9.925 9.762 9.925 130,783 +0.07(+0.73%)
Apr 12, 2007 9.771 9.925 9.591 9.853 195,509 +0.12(+1.20%)
Apr 11, 2007 9.573 9.771 9.537 9.735 412,410 +0.18(+1.89%)
Apr 10, 2007 9.546 9.645 9.519 9.555 220,779 -0.01(-0.09%)
Apr 09, 2007 9.654 9.735 9.537 9.564 467,161 -0.06(-0.66%)
Apr 05, 2007 9.582 9.699 9.564 9.627 147,075 +0.06(+0.66%)
Apr 04, 2007 9.492 9.780 9.438 9.564 715,538 +0.14(+1.53%)
Apr 03, 2007 9.338 9.519 9.248 9.420 517,590 +0.13(+1.36%)
Apr 02, 2007 9.474 9.654 9.176 9.293 489,106 -0.11(-1.15%)
Mar 30, 2007 9.519 9.699 9.158 9.402 446,214 -0.07(-0.76%)
Mar 29, 2007 9.546 9.645 9.411 9.474 253,918 +0.02(+0.19%)
Mar 28, 2007 9.239 9.474 9.180 9.456 599,385 +0.19(+2.04%)
Mar 27, 2007 8.968 9.293 8.968 9.266 273,203 +0.31(+3.42%)
Mar 26, 2007 9.041 9.113 8.950 8.959 376,610 +0.05(+0.61%)
Mar 23, 2007 8.950 9.122 8.662 8.905 353,003 -0.05(-0.50%)
Mar 22, 2007 8.653 8.986 8.400 8.950 479,907 +0.29(+3.33%)
Mar 21, 2007 8.571 8.770 8.508 8.662 1,114,648 +0.06(+0.73%)
Mar 20, 2007 8.093 8.689 8.021 8.599 788,799 +0.69(+8.67%)
Mar 19, 2007 7.759 7.985 7.759 7.913 419,614 +0.23(+2.93%)
Mar 16, 2007 7.588 7.985 7.426 7.687 636,736 +0.11(+1.43%)
Mar 15, 2007 7.362 7.678 7.038 7.579 790,905 -0.19(-2.44%)
Mar 14, 2007 7.823 7.913 7.624 7.768 182,763 -0.03(-0.35%)
Mar 13, 2007 8.030 8.084 7.732 7.795 226,986 -0.23(-2.92%)
Mar 12, 2007 7.444 8.093 7.326 8.030 391,130 +0.55(+7.36%)
Mar 09, 2007 7.525 7.534 7.326 7.480 108,838 +0.02(+0.24%)
Mar 08, 2007 7.561 7.561 7.290 7.462 153,614 -0.05(-0.60%)
Mar 07, 2007 7.525 7.642 7.489 7.507 189,635 -0.02(-0.24%)
Mar 06, 2007 7.389 7.741 7.272 7.525 330,836 +0.21(+2.84%)
Mar 05, 2007 7.561 7.642 7.308 7.317 231,087 -0.36(-4.70%)
Mar 02, 2007 7.759 7.895 7.299 7.678 288,941 -0.14(-1.85%)
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.