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

Gray Television (NY: GTN )

4.910 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2005 8.124 8.161 7.989 8.052 275,612 -0.04(-0.45%)
Nov 29, 2005 8.106 8.106 7.998 8.088 129,941 +0.07(+0.90%)
Nov 28, 2005 8.124 8.305 7.944 8.016 184,664 -0.10(-1.22%)
Nov 25, 2005 8.152 8.179 8.088 8.115 73,223 -0.13(-1.53%)
Nov 23, 2005 8.133 8.350 8.133 8.242 95,711 +0.14(+1.78%)
Nov 22, 2005 8.088 8.124 8.034 8.097 105,237 +0.01(+0.11%)
Nov 21, 2005 8.124 8.143 7.890 8.088 197,293 +0.05(+0.67%)
Nov 18, 2005 8.215 8.215 7.998 8.034 352,713 -0.05(-0.56%)
Nov 17, 2005 8.061 8.115 8.016 8.079 252,681 +0.03(+0.34%)
Nov 16, 2005 8.170 8.188 7.971 8.052 436,460 -0.13(-1.55%)
Nov 15, 2005 8.260 8.260 8.124 8.179 395,583 -0.08(-0.98%)
Nov 14, 2005 8.359 8.365 8.152 8.260 163,838 -0.09(-1.08%)
Nov 11, 2005 8.350 8.476 8.305 8.350 132,599 -0.04(-0.43%)
Nov 10, 2005 8.314 8.567 8.197 8.386 312,612 +0.08(+0.98%)
Nov 09, 2005 8.413 8.540 8.260 8.305 217,897 -0.18(-2.13%)
Nov 08, 2005 8.756 8.820 8.413 8.486 439,008 -0.27(-3.09%)
Nov 07, 2005 8.657 8.838 8.657 8.756 485,867 +0.11(+1.25%)
Nov 04, 2005 8.603 8.657 8.540 8.648 422,945 +0.07(+0.84%)
Nov 03, 2005 8.612 8.666 8.549 8.576 120,635 +0.00(+0.00%)
Nov 02, 2005 8.386 8.801 8.386 8.576 330,558 +0.25(+3.04%)
Nov 01, 2005 8.115 8.449 8.043 8.323 1,498,588 +0.20(+2.44%)
Oct 31, 2005 8.305 8.612 8.097 8.124 1,722,025 -0.13(-1.53%)
Oct 28, 2005 8.124 8.314 8.079 8.251 573,602 +0.17(+2.12%)
Oct 27, 2005 8.079 8.170 7.980 8.079 277,717 -0.04(-0.44%)
Oct 26, 2005 8.395 8.431 7.971 8.115 864,502 -0.34(-4.06%)
Oct 25, 2005 8.892 8.892 8.422 8.458 1,428,134 -0.48(-5.35%)
Oct 24, 2005 8.982 9.054 8.829 8.937 178,018 -0.01(-0.10%)
Oct 21, 2005 8.973 9.009 8.847 8.946 155,641 -0.03(-0.30%)
Oct 20, 2005 9.072 9.126 8.937 8.973 258,442 -0.17(-1.88%)
Oct 19, 2005 8.937 9.145 8.729 9.145 159,629 +0.14(+1.50%)
Oct 18, 2005 9.108 9.145 8.937 9.009 95,378 -0.05(-0.60%)
Oct 17, 2005 9.190 9.190 8.946 9.063 113,324 -0.14(-1.57%)
Oct 14, 2005 9.208 9.298 9.009 9.208 97,815 +0.05(+0.49%)
Oct 13, 2005 8.937 9.163 8.892 9.163 161,734 +0.21(+2.32%)
Oct 12, 2005 8.847 8.991 8.729 8.955 187,102 +0.06(+0.71%)
Oct 11, 2005 9.135 9.316 8.883 8.892 239,277 -0.20(-2.18%)
Oct 10, 2005 9.334 9.930 8.973 9.090 158,078 +0.02(+0.20%)
Oct 07, 2005 9.298 9.361 9.072 9.072 203,164 -0.17(-1.86%)
Oct 06, 2005 9.108 9.298 9.054 9.244 110,998 +0.05(+0.49%)
Oct 05, 2005 9.479 9.479 9.199 9.199 144,563 -0.23(-2.49%)
Oct 04, 2005 9.397 9.713 9.307 9.433 111,330 +0.05(+0.48%)
Oct 03, 2005 9.560 9.614 9.361 9.388 91,723 -0.17(-1.79%)
Sep 30, 2005 9.605 9.605 9.433 9.560 135,480 -0.04(-0.38%)
Sep 29, 2005 9.370 9.614 9.235 9.596 74,331 +0.27(+2.90%)
Sep 28, 2005 9.524 9.524 9.117 9.325 475,010 -0.20(-2.09%)
Sep 27, 2005 9.686 9.731 9.479 9.524 89,729 -0.12(-1.22%)
Sep 26, 2005 9.659 9.659 9.524 9.641 162,841 +0.03(+0.28%)
Sep 23, 2005 9.614 9.659 9.506 9.614 122,629 +0.09(+0.95%)
Sep 22, 2005 9.659 9.749 9.442 9.524 245,370 -0.14(-1.40%)
Sep 21, 2005 9.975 9.975 9.659 9.659 138,803 -0.36(-3.60%)
Sep 20, 2005 10.29 10.39 9.822 10.02 237,948 -0.32(-3.06%)
Sep 19, 2005 10.47 10.51 10.25 10.34 105,791 -0.14(-1.29%)
Sep 16, 2005 10.63 10.64 10.40 10.47 410,760 -0.07(-0.68%)
Sep 15, 2005 10.56 10.60 10.49 10.54 161,623 -0.04(-0.34%)
Sep 14, 2005 10.90 11.06 10.45 10.58 138,803 -0.30(-2.74%)
Sep 13, 2005 11.01 11.02 10.87 10.88 72,669 -0.22(-1.95%)
Sep 12, 2005 11.06 11.19 10.93 11.09 127,725 +0.05(+0.41%)
Sep 09, 2005 10.90 11.10 10.90 11.05 142,902 +0.08(+0.74%)
Sep 08, 2005 11.07 11.17 10.96 10.97 91,390 -0.18(-1.62%)
Sep 07, 2005 11.12 11.28 11.11 11.15 93,274 -0.06(-0.56%)
Sep 06, 2005 11.14 11.28 11.14 11.21 116,758 +0.16(+1.47%)
Sep 02, 2005 11.21 11.28 11.04 11.05 149,881 -0.09(-0.81%)
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.