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 (%)
Jan 31, 2006 8.030 8.084 7.786 7.994 110,722 -0.08(-1.01%)
Jan 30, 2006 8.093 8.174 8.012 8.075 184,426 -0.02(-0.22%)
Jan 27, 2006 8.165 8.156 8.003 8.093 160,264 -0.06(-0.77%)
Jan 26, 2006 8.202 8.202 8.030 8.156 174,118 -0.02(-0.22%)
Jan 25, 2006 8.310 8.310 8.084 8.174 187,751 -0.05(-0.55%)
Jan 24, 2006 8.120 8.283 7.913 8.220 162,703 +0.12(+1.45%)
Jan 23, 2006 8.301 8.301 8.039 8.102 121,805 -0.13(-1.54%)
Jan 20, 2006 8.463 8.463 8.111 8.229 123,578 -0.16(-1.94%)
Jan 19, 2006 8.274 8.391 8.229 8.391 293,596 +0.16(+1.97%)
Jan 18, 2006 8.193 8.382 8.165 8.229 92,767 -0.05(-0.65%)
Jan 17, 2006 8.337 8.346 8.084 8.283 135,770 -0.05(-0.54%)
Jan 13, 2006 8.490 8.499 8.292 8.328 174,894 -0.09(-1.07%)
Jan 12, 2006 8.508 8.599 8.400 8.418 118,480 -0.17(-2.00%)
Jan 11, 2006 8.580 8.599 8.355 8.589 147,297 +0.01(+0.11%)
Jan 10, 2006 8.481 8.608 8.391 8.580 130,339 +0.20(+2.37%)
Jan 09, 2006 8.436 8.499 8.355 8.382 188,748 +0.08(+0.98%)
Jan 06, 2006 8.165 8.328 8.021 8.301 170,239 +0.15(+1.88%)
Jan 05, 2006 8.120 8.165 7.922 8.147 295,924 +0.01(+0.11%)
Jan 04, 2006 8.256 8.265 8.066 8.138 222,885 -0.18(-2.17%)
Jan 03, 2006 7.805 8.391 7.805 8.319 388,470 -0.54(-6.11%)
Dec 30, 2005 8.626 8.896 8.562 8.860 655,799 +0.22(+2.51%)
Dec 29, 2005 8.599 8.698 8.589 8.644 174,007 +0.07(+0.84%)
Dec 28, 2005 8.707 8.725 8.472 8.571 372,620 -0.15(-1.76%)
Dec 27, 2005 8.752 8.869 8.653 8.725 247,490 +0.04(+0.42%)
Dec 23, 2005 8.797 8.842 8.617 8.689 258,351 -0.06(-0.72%)
Dec 22, 2005 9.068 9.068 8.662 8.752 355,109 -0.25(-2.81%)
Dec 21, 2005 8.959 9.086 8.923 9.005 560,261 +0.07(+0.81%)
Dec 20, 2005 9.005 9.023 8.896 8.932 193,182 -0.08(-0.90%)
Dec 19, 2005 9.041 9.077 8.986 9.014 238,069 -0.08(-0.89%)
Dec 16, 2005 9.293 9.293 9.068 9.095 560,261 -0.06(-0.69%)
Dec 15, 2005 9.158 9.185 8.932 9.158 362,424 -0.12(-1.26%)
Dec 14, 2005 9.032 9.347 9.032 9.275 278,966 +0.27(+3.01%)
Dec 13, 2005 8.860 9.059 8.842 9.005 309,889 +0.14(+1.53%)
Dec 12, 2005 8.761 8.977 8.707 8.869 397,336 +0.08(+0.92%)
Dec 09, 2005 8.662 8.842 8.608 8.788 79,245 +0.16(+1.88%)
Dec 08, 2005 8.608 8.752 8.571 8.626 97,754 +0.05(+0.63%)
Dec 07, 2005 8.644 8.644 8.499 8.571 100,747 -0.07(-0.84%)
Dec 06, 2005 8.797 8.932 8.400 8.644 344,469 +0.25(+3.01%)
Dec 05, 2005 8.373 8.391 8.175 8.391 218,452 +0.08(+0.98%)
Dec 02, 2005 8.093 8.319 8.075 8.310 113,825 +0.14(+1.77%)
Dec 01, 2005 8.120 8.310 8.093 8.165 204,376 +0.12(+1.46%)
Nov 30, 2005 8.120 8.156 7.985 8.048 275,752 -0.04(-0.45%)
Nov 29, 2005 8.102 8.102 7.994 8.084 130,007 +0.07(+0.90%)
Nov 28, 2005 8.120 8.301 7.940 8.012 184,758 -0.10(-1.22%)
Nov 25, 2005 8.147 8.174 8.084 8.111 73,260 -0.13(-1.53%)
Nov 23, 2005 8.129 8.346 8.129 8.238 95,759 +0.14(+1.78%)
Nov 22, 2005 8.084 8.120 8.030 8.093 105,291 +0.01(+0.11%)
Nov 21, 2005 8.120 8.138 7.886 8.084 197,393 +0.05(+0.67%)
Nov 18, 2005 8.211 8.211 7.994 8.030 352,892 -0.05(-0.56%)
Nov 17, 2005 8.057 8.111 8.012 8.075 252,810 +0.03(+0.34%)
Nov 16, 2005 8.165 8.183 7.967 8.048 436,682 -0.13(-1.55%)
Nov 15, 2005 8.256 8.256 8.120 8.174 395,785 -0.08(-0.98%)
Nov 14, 2005 8.355 8.361 8.147 8.256 163,922 -0.09(-1.08%)
Nov 11, 2005 8.346 8.472 8.301 8.346 132,667 -0.04(-0.43%)
Nov 10, 2005 8.310 8.562 8.193 8.382 312,771 +0.08(+0.98%)
Nov 09, 2005 8.409 8.535 8.256 8.301 218,008 -0.18(-2.13%)
Nov 08, 2005 8.752 8.815 8.409 8.481 439,231 -0.27(-3.09%)
Nov 07, 2005 8.653 8.833 8.653 8.752 486,114 +0.11(+1.25%)
Nov 04, 2005 8.599 8.653 8.535 8.644 423,160 +0.07(+0.84%)
Nov 03, 2005 8.608 8.662 8.544 8.571 120,697 +0.00(+0.00%)
Nov 02, 2005 8.382 8.797 8.382 8.571 330,726 +0.25(+3.04%)
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.