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: 7:00 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 (%)
Jun 29, 2007 8.517 8.617 8.337 8.364 231,641 -0.12(-1.38%)
Jun 28, 2007 8.499 8.535 8.427 8.481 177,887 -0.01(-0.11%)
Jun 27, 2007 8.553 8.617 8.355 8.490 238,180 -0.12(-1.36%)
Jun 26, 2007 8.743 8.743 8.571 8.608 152,838 -0.08(-0.93%)
Jun 25, 2007 8.833 8.869 8.635 8.689 201,494 -0.14(-1.63%)
Jun 22, 2007 8.589 8.833 8.472 8.833 475,141 +0.24(+2.84%)
Jun 21, 2007 8.553 8.626 8.499 8.589 116,596 -0.02(-0.21%)
Jun 20, 2007 8.833 8.869 8.490 8.608 290,382 -0.22(-2.45%)
Jun 19, 2007 8.626 8.887 8.626 8.824 188,970 +0.20(+2.30%)
Jun 18, 2007 8.608 8.644 8.553 8.626 230,311 +0.02(+0.21%)
Jun 15, 2007 8.842 8.842 8.589 8.608 312,216 +0.10(+1.17%)
Jun 14, 2007 8.662 8.761 8.463 8.508 146,853 -0.17(-1.98%)
Jun 13, 2007 8.562 8.707 8.472 8.680 209,142 +0.16(+1.91%)
Jun 12, 2007 8.662 8.662 8.427 8.517 351,340 -0.14(-1.67%)
Jun 11, 2007 8.698 8.878 8.626 8.662 512,935 -0.08(-0.93%)
Jun 08, 2007 8.914 8.959 8.707 8.743 294,261 -0.21(-2.32%)
Jun 07, 2007 9.131 9.149 8.932 8.950 262,785 -0.23(-2.55%)
Jun 06, 2007 9.221 9.266 9.104 9.185 283,621 -0.07(-0.78%)
Jun 05, 2007 9.356 9.356 9.077 9.257 337,486 -0.15(-1.63%)
Jun 04, 2007 9.248 9.537 9.149 9.411 287,187 +0.11(+1.16%)
Jun 01, 2007 9.338 9.420 9.203 9.302 134,883 +0.04(+0.39%)
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%)
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.