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 (%)
Sep 28, 2007 7.745 7.953 7.637 7.664 174,805 -0.10(-1.28%)
Sep 27, 2007 7.465 7.854 7.465 7.763 114,543 +0.33(+4.50%)
Sep 26, 2007 7.628 7.763 7.186 7.429 167,605 -0.14(-1.79%)
Sep 25, 2007 7.664 7.700 7.447 7.565 107,231 -0.14(-1.87%)
Sep 24, 2007 8.133 8.170 7.664 7.709 140,354 -0.44(-5.43%)
Sep 21, 2007 8.161 8.287 8.016 8.152 339,863 +0.07(+0.89%)
Sep 20, 2007 8.341 8.422 8.007 8.079 130,827 -0.31(-3.66%)
Sep 19, 2007 8.251 8.395 7.998 8.386 255,783 +0.23(+2.88%)
Sep 18, 2007 7.393 8.197 7.222 8.152 232,077 +0.81(+11.07%)
Sep 17, 2007 7.619 7.619 7.294 7.339 166,275 -0.29(-3.79%)
Sep 14, 2007 7.565 7.799 7.438 7.628 558,204 -0.05(-0.59%)
Sep 13, 2007 7.718 7.790 7.529 7.673 189,096 -0.01(-0.12%)
Sep 12, 2007 7.799 7.808 7.556 7.682 148,330 -0.13(-1.62%)
Sep 11, 2007 7.790 8.007 7.601 7.808 200,506 +0.05(+0.70%)
Sep 10, 2007 8.007 8.007 7.602 7.754 333,327 -0.12(-1.49%)
Sep 07, 2007 7.718 7.962 7.592 7.872 185,551 +0.01(+0.11%)
Sep 06, 2007 7.827 7.926 7.502 7.863 201,059 +0.09(+1.16%)
Sep 05, 2007 7.881 7.908 7.484 7.772 360,024 -0.16(-2.05%)
Sep 04, 2007 8.034 8.079 7.836 7.935 193,305 -0.14(-1.79%)
Aug 31, 2007 8.052 8.143 7.989 8.079 125,953 +0.14(+1.82%)
Aug 30, 2007 7.799 7.944 7.691 7.935 116,204 +0.04(+0.46%)
Aug 29, 2007 7.718 7.899 7.673 7.899 194,856 +0.21(+2.70%)
Aug 28, 2007 7.854 7.899 7.610 7.691 228,532 -0.18(-2.29%)
Aug 27, 2007 7.890 7.980 7.845 7.872 70,454 -0.03(-0.34%)
Aug 24, 2007 7.700 7.935 7.474 7.899 611,931 +0.19(+2.46%)
Aug 23, 2007 8.061 8.061 7.673 7.709 114,210 -0.33(-4.15%)
Aug 22, 2007 7.745 8.079 7.727 8.043 209,700 +0.38(+4.95%)
Aug 21, 2007 7.799 7.863 7.447 7.664 82,085 -0.05(-0.59%)
Aug 20, 2007 8.233 8.233 7.610 7.709 319,037 -0.51(-6.15%)
Aug 17, 2007 8.621 8.801 7.908 8.215 410,760 +0.34(+4.36%)
Aug 16, 2007 7.447 7.953 7.330 7.872 335,432 +0.28(+3.69%)
Aug 15, 2007 7.583 7.926 7.465 7.592 476,672 -0.01(-0.12%)
Aug 14, 2007 7.610 7.709 7.321 7.601 343,851 -0.01(-0.12%)
Aug 13, 2007 8.070 8.124 7.339 7.610 491,738 -0.30(-3.77%)
Aug 10, 2007 8.124 8.287 7.312 7.908 493,621 -0.23(-2.77%)
Aug 09, 2007 7.790 8.765 7.655 8.133 1,295,424 +0.15(+1.92%)
Aug 08, 2007 6.797 8.025 6.509 7.980 699,998 +1.17(+17.24%)
Aug 07, 2007 6.319 6.879 6.138 6.806 534,941 +0.35(+5.45%)
Aug 06, 2007 6.319 6.725 5.895 6.454 584,126 -0.53(-7.62%)
Aug 03, 2007 7.050 7.303 6.915 6.987 368,997 -0.32(-4.33%)
Aug 02, 2007 7.159 7.321 7.041 7.303 257,223 +0.14(+1.89%)
Aug 01, 2007 7.240 7.429 6.933 7.168 333,438 -0.10(-1.37%)
Jul 31, 2007 7.547 7.836 7.249 7.267 273,729 -0.23(-3.13%)
Jul 30, 2007 7.375 7.547 7.122 7.502 282,148 +0.13(+1.71%)
Jul 27, 2007 7.908 7.917 7.357 7.375 462,050 -0.57(-7.16%)
Jul 26, 2007 8.197 8.305 7.935 7.944 826,688 -0.41(-4.86%)
Jul 25, 2007 8.278 8.377 8.048 8.350 399,128 +0.12(+1.43%)
Jul 24, 2007 8.233 8.377 8.124 8.233 391,042 -0.12(-1.41%)
Jul 23, 2007 8.115 8.413 8.043 8.350 228,200 +0.23(+2.89%)
Jul 20, 2007 8.332 8.404 8.034 8.115 318,815 -0.23(-2.81%)
Jul 19, 2007 8.350 8.395 8.269 8.350 84,190 +0.06(+0.76%)
Jul 18, 2007 8.215 8.332 8.115 8.287 213,023 +0.06(+0.77%)
Jul 17, 2007 8.251 8.341 8.215 8.224 91,280 +0.01(+0.11%)
Jul 16, 2007 8.359 8.413 8.197 8.215 129,719 -0.18(-2.15%)
Jul 13, 2007 8.422 8.422 8.260 8.395 93,052 -0.03(-0.32%)
Jul 12, 2007 8.350 8.431 8.233 8.422 175,692 +0.15(+1.86%)
Jul 11, 2007 8.305 8.323 8.215 8.269 183,335 -0.02(-0.22%)
Jul 10, 2007 8.314 8.395 8.260 8.287 268,522 -0.14(-1.61%)
Jul 09, 2007 8.359 8.440 8.332 8.422 146,779 +0.05(+0.54%)
Jul 06, 2007 8.350 8.449 8.314 8.377 138,471 +0.04(+0.43%)
Jul 05, 2007 8.395 8.404 8.278 8.341 149,881 -0.05(-0.65%)
Jul 03, 2007 8.449 8.486 8.287 8.395 150,102 -0.06(-0.75%)
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.