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

Gray Television (NY: GTN )

5.310 +0.210 (+4.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 9.070 9.167 8.963 9.132 241,909 +0.06(+0.69%)
May 30, 2007 8.892 9.114 8.892 9.070 128,771 +0.11(+1.19%)
May 29, 2007 9.176 9.176 8.465 8.963 174,993 -0.21(-2.33%)
May 25, 2007 9.212 9.212 9.070 9.176 156,999 +0.02(+0.19%)
May 24, 2007 9.292 9.301 9.052 9.159 343,914 +0.06(+0.68%)
May 23, 2007 9.514 9.656 9.061 9.096 222,678 -0.37(-3.94%)
May 22, 2007 9.247 9.514 9.247 9.470 344,420 +0.31(+3.40%)
May 21, 2007 9.087 9.319 9.087 9.159 629,909 +0.07(+0.78%)
May 18, 2007 8.678 9.194 8.661 9.087 918,176 +0.42(+4.82%)
May 17, 2007 8.429 9.025 8.216 8.669 580,875 +0.24(+2.85%)
May 16, 2007 8.216 8.447 8.198 8.429 219,866 +0.26(+3.16%)
May 15, 2007 8.269 8.412 8.163 8.172 249,444 -0.07(-0.86%)
May 14, 2007 8.305 8.367 8.091 8.243 347,175 -0.01(-0.11%)
May 11, 2007 8.349 8.372 8.172 8.252 179,492 -0.03(-0.32%)
May 10, 2007 8.527 8.527 8.225 8.278 325,357 -0.28(-3.32%)
May 09, 2007 8.741 8.741 8.501 8.563 487,305 -0.26(-2.92%)
May 08, 2007 8.767 8.892 8.589 8.821 496,527 -0.04(-0.40%)
May 07, 2007 8.687 9.159 8.598 8.856 646,722 -0.70(-7.35%)
May 04, 2007 9.683 9.683 9.488 9.559 185,452 -0.06(-0.65%)
May 03, 2007 9.656 9.736 9.443 9.621 229,088 -0.04(-0.46%)
May 02, 2007 9.399 9.736 9.399 9.665 184,665 +0.29(+3.13%)
May 01, 2007 9.461 9.470 9.070 9.372 286,107 -0.12(-1.22%)
Apr 30, 2007 9.594 9.728 9.470 9.488 235,386 -0.12(-1.20%)
Apr 27, 2007 9.692 9.701 9.301 9.603 523,300 -0.13(-1.37%)
Apr 26, 2007 9.816 9.870 9.692 9.736 199,398 -0.12(-1.26%)
Apr 25, 2007 9.879 9.959 9.781 9.861 225,827 +0.06(+0.64%)
Apr 24, 2007 9.834 9.914 9.763 9.799 338,515 +0.01(+0.09%)
Apr 23, 2007 9.808 9.923 9.621 9.790 313,773 -0.05(-0.54%)
Apr 20, 2007 9.959 10.05 9.736 9.843 446,368 +0.05(+0.54%)
Apr 19, 2007 9.692 9.852 9.621 9.790 153,962 +0.01(+0.09%)
Apr 18, 2007 9.719 9.861 9.692 9.781 337,391 +0.00(+0.00%)
Apr 17, 2007 9.941 10.07 9.719 9.781 359,771 -0.21(-2.14%)
Apr 16, 2007 9.781 10.03 9.781 9.994 226,164 +0.21(+2.18%)
Apr 13, 2007 9.683 9.781 9.621 9.781 132,707 +0.07(+0.73%)
Apr 12, 2007 9.630 9.781 9.452 9.710 198,386 +0.12(+1.20%)
Apr 11, 2007 9.434 9.630 9.399 9.594 418,477 +0.18(+1.89%)
Apr 10, 2007 9.407 9.505 9.381 9.416 224,027 -0.01(-0.09%)
Apr 09, 2007 9.514 9.594 9.399 9.425 474,034 -0.06(-0.66%)
Apr 05, 2007 9.443 9.559 9.425 9.488 149,239 +0.06(+0.66%)
Apr 04, 2007 9.354 9.639 9.301 9.425 726,066 +0.14(+1.53%)
Apr 03, 2007 9.203 9.381 9.114 9.283 525,205 +0.12(+1.36%)
Apr 02, 2007 9.336 9.514 9.043 9.159 496,302 -0.11(-1.15%)
Mar 30, 2007 9.381 9.559 9.025 9.265 452,779 -0.07(-0.76%)
Mar 29, 2007 9.407 9.505 9.274 9.336 257,654 +0.02(+0.19%)
Mar 28, 2007 9.105 9.336 9.047 9.319 608,204 +0.19(+2.04%)
Mar 27, 2007 8.838 9.158 8.838 9.132 277,223 +0.30(+3.42%)
Mar 26, 2007 8.910 8.981 8.821 8.830 382,151 +0.05(+0.61%)
Mar 23, 2007 8.821 8.990 8.536 8.776 358,197 -0.04(-0.50%)
Mar 22, 2007 8.527 8.856 8.278 8.821 486,968 +0.28(+3.33%)
Mar 21, 2007 8.447 8.643 8.385 8.536 1,131,048 +0.06(+0.73%)
Mar 20, 2007 7.976 8.563 7.905 8.474 800,404 +0.68(+8.67%)
Mar 19, 2007 7.647 7.869 7.647 7.798 425,787 +0.22(+2.93%)
Mar 16, 2007 7.478 7.869 7.318 7.576 646,104 +0.11(+1.43%)
Mar 15, 2007 7.256 7.567 6.936 7.469 802,541 -0.19(-2.44%)
Mar 14, 2007 7.709 7.798 7.514 7.656 185,452 -0.03(-0.35%)
Mar 13, 2007 7.914 7.967 7.620 7.682 230,325 -0.23(-2.92%)
Mar 12, 2007 7.336 7.976 7.220 7.914 396,884 +0.54(+7.36%)
Mar 09, 2007 7.416 7.425 7.220 7.371 110,439 +0.02(+0.24%)
Mar 08, 2007 7.451 7.451 7.185 7.353 155,874 -0.04(-0.60%)
Mar 07, 2007 7.416 7.531 7.380 7.398 192,425 -0.02(-0.24%)
Mar 06, 2007 7.282 7.629 7.167 7.416 335,704 +0.20(+2.84%)
Mar 05, 2007 7.451 7.531 7.202 7.211 234,486 -0.36(-4.70%)
Mar 02, 2007 7.647 7.780 7.193 7.567 293,193 -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.