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

Gray Television (NY: GTN )

6.031 -0.169 (-2.73%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 21, 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 9.347 9.448 9.237 9.411 234,727 +0.06(+0.69%)
May 30, 2007 9.164 9.393 9.164 9.347 124,947 +0.11(+1.19%)
May 29, 2007 9.457 9.457 8.724 9.237 169,798 -0.22(-2.33%)
May 25, 2007 9.494 9.494 9.347 9.457 152,338 +0.02(+0.19%)
May 24, 2007 9.576 9.585 9.329 9.439 333,703 +0.06(+0.68%)
May 23, 2007 9.805 9.952 9.338 9.375 216,066 -0.38(-3.94%)
May 22, 2007 9.530 9.805 9.530 9.759 334,194 +0.32(+3.40%)
May 21, 2007 9.365 9.604 9.365 9.439 611,207 +0.07(+0.78%)
May 18, 2007 8.944 9.475 8.926 9.365 890,915 +0.43(+4.82%)
May 17, 2007 8.687 9.301 8.467 8.935 563,629 +0.25(+2.85%)
May 16, 2007 8.467 8.706 8.449 8.687 213,338 +0.27(+3.16%)
May 15, 2007 8.522 8.669 8.412 8.422 242,038 -0.07(-0.86%)
May 14, 2007 8.559 8.623 8.339 8.495 336,867 -0.01(-0.11%)
May 11, 2007 8.605 8.628 8.422 8.504 174,163 -0.03(-0.32%)
May 10, 2007 8.788 8.788 8.477 8.532 315,697 -0.29(-3.32%)
May 09, 2007 9.008 9.008 8.761 8.825 472,837 -0.27(-2.92%)
May 08, 2007 9.036 9.164 8.852 9.091 481,785 -0.04(-0.40%)
May 07, 2007 8.953 9.439 8.861 9.127 627,521 -0.72(-7.35%)
May 04, 2007 9.979 9.979 9.778 9.851 179,946 -0.06(-0.65%)
May 03, 2007 9.952 10.03 9.732 9.915 222,287 -0.05(-0.46%)
May 02, 2007 9.686 10.03 9.686 9.961 179,182 +0.30(+3.13%)
May 01, 2007 9.750 9.759 9.347 9.659 277,613 -0.12(-1.22%)
Apr 30, 2007 9.888 10.03 9.759 9.778 228,398 -0.12(-1.20%)
Apr 27, 2007 9.989 9.998 9.585 9.897 507,763 -0.14(-1.37%)
Apr 26, 2007 10.12 10.17 9.989 10.03 193,478 -0.13(-1.26%)
Apr 25, 2007 10.18 10.26 10.08 10.16 219,122 +0.06(+0.64%)
Apr 24, 2007 10.14 10.22 10.06 10.10 328,465 +0.01(+0.09%)
Apr 23, 2007 10.11 10.23 9.915 10.09 304,457 -0.05(-0.54%)
Apr 20, 2007 10.26 10.36 10.03 10.14 433,115 +0.05(+0.55%)
Apr 19, 2007 9.989 10.15 9.915 10.09 149,391 +0.01(+0.09%)
Apr 18, 2007 10.02 10.16 9.989 10.08 327,374 +0.00(+0.00%)
Apr 17, 2007 10.25 10.38 10.02 10.08 349,089 -0.22(-2.13%)
Apr 16, 2007 10.08 10.34 10.08 10.30 219,449 +0.22(+2.18%)
Apr 13, 2007 9.979 10.08 9.915 10.08 128,767 +0.07(+0.73%)
Apr 12, 2007 9.924 10.08 9.741 10.01 192,495 +0.12(+1.20%)
Apr 11, 2007 9.723 9.924 9.686 9.888 406,053 +0.18(+1.89%)
Apr 10, 2007 9.695 9.796 9.668 9.704 217,376 -0.01(-0.09%)
Apr 09, 2007 9.805 9.888 9.686 9.714 459,960 -0.06(-0.66%)
Apr 05, 2007 9.732 9.851 9.714 9.778 144,808 +0.06(+0.66%)
Apr 04, 2007 9.640 9.934 9.585 9.714 704,509 +0.15(+1.53%)
Apr 03, 2007 9.485 9.668 9.393 9.567 509,612 +0.13(+1.36%)
Apr 02, 2007 9.622 9.805 9.320 9.439 481,567 -0.11(-1.15%)
Mar 30, 2007 9.668 9.851 9.301 9.549 439,336 -0.07(-0.76%)
Mar 29, 2007 9.695 9.796 9.558 9.622 250,004 +0.02(+0.19%)
Mar 28, 2007 9.384 9.622 9.324 9.604 590,146 +0.19(+2.04%)
Mar 27, 2007 9.109 9.439 9.109 9.411 268,992 +0.31(+3.42%)
Mar 26, 2007 9.182 9.255 9.091 9.100 370,805 +0.05(+0.61%)
Mar 23, 2007 9.091 9.265 8.797 9.045 347,562 -0.05(-0.50%)
Mar 22, 2007 8.788 9.127 8.532 9.091 472,509 +0.29(+3.33%)
Mar 21, 2007 8.706 8.907 8.641 8.797 1,097,467 +0.06(+0.73%)
Mar 20, 2007 8.220 8.825 8.147 8.733 776,640 +0.70(+8.67%)
Mar 19, 2007 7.881 8.110 7.881 8.037 413,146 +0.23(+2.93%)
Mar 16, 2007 7.707 8.110 7.542 7.808 626,921 +0.11(+1.43%)
Mar 15, 2007 7.478 7.798 7.148 7.698 778,713 -0.19(-2.44%)
Mar 14, 2007 7.945 8.037 7.743 7.890 179,946 -0.03(-0.35%)
Mar 13, 2007 8.156 8.211 7.853 7.918 223,487 -0.24(-2.92%)
Mar 12, 2007 7.560 8.220 7.441 8.156 385,101 +0.56(+7.36%)
Mar 09, 2007 7.643 7.652 7.441 7.597 107,160 +0.02(+0.24%)
Mar 08, 2007 7.679 7.679 7.404 7.578 151,246 -0.05(-0.60%)
Mar 07, 2007 7.643 7.762 7.606 7.624 186,712 -0.02(-0.24%)
Mar 06, 2007 7.505 7.863 7.386 7.643 325,737 +0.21(+2.84%)
Mar 05, 2007 7.679 7.762 7.423 7.432 227,525 -0.37(-4.70%)
Mar 02, 2007 7.881 8.018 7.414 7.798 284,488 -0.15(-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.