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, 2007 7.312 7.682 7.249 7.682 344,405 +0.46(+6.37%)
Nov 29, 2007 7.140 7.258 7.068 7.222 478,998 +0.09(+1.27%)
Nov 28, 2007 6.743 7.168 6.743 7.131 516,663 +0.39(+5.76%)
Nov 27, 2007 6.698 6.843 6.626 6.743 317,043 +0.05(+0.81%)
Nov 26, 2007 6.996 6.996 6.545 6.689 416,077 -0.34(-4.88%)
Nov 23, 2007 6.761 7.213 6.707 7.032 71,894 +0.33(+4.99%)
Nov 21, 2007 6.310 6.698 6.138 6.698 212,802 +0.39(+6.15%)
Nov 20, 2007 6.328 6.472 6.012 6.310 357,698 -0.03(-0.43%)
Nov 19, 2007 6.843 6.933 6.247 6.337 432,324 -0.51(-7.51%)
Nov 16, 2007 7.474 7.474 6.788 6.852 444,658 -0.60(-8.11%)
Nov 15, 2007 7.420 7.520 7.303 7.456 130,384 +0.04(+0.49%)
Nov 14, 2007 7.511 7.655 7.357 7.420 211,694 -0.07(-0.96%)
Nov 13, 2007 7.005 7.538 6.996 7.493 227,757 +0.57(+8.21%)
Nov 12, 2007 7.213 7.267 6.662 6.924 238,862 -0.28(-3.88%)
Nov 09, 2007 7.339 7.438 6.770 7.204 342,854 -0.29(-3.86%)
Nov 08, 2007 7.863 7.863 7.303 7.493 471,329 -0.24(-3.15%)
Nov 07, 2007 7.926 8.206 7.434 7.736 485,313 -0.60(-7.25%)
Nov 06, 2007 8.143 8.675 7.962 8.341 277,717 +0.20(+2.44%)
Nov 05, 2007 7.908 8.278 7.709 8.143 201,724 +0.10(+1.23%)
Nov 02, 2007 8.124 8.124 7.718 8.043 244,595 -0.05(-0.67%)
Nov 01, 2007 8.260 8.260 7.872 8.097 350,830 -0.44(-5.18%)
Oct 31, 2007 8.467 8.729 8.260 8.540 150,102 +0.09(+1.07%)
Oct 30, 2007 8.756 8.756 8.377 8.449 129,498 -0.35(-4.00%)
Oct 29, 2007 8.675 8.945 8.576 8.801 137,584 +0.15(+1.77%)
Oct 26, 2007 8.341 8.702 8.332 8.648 141,129 +0.45(+5.51%)
Oct 25, 2007 8.124 8.206 7.971 8.197 171,371 +0.11(+1.34%)
Oct 24, 2007 8.278 8.305 7.944 8.088 108,561 -0.23(-2.82%)
Oct 23, 2007 8.431 8.522 8.079 8.323 86,738 -0.04(-0.43%)
Oct 22, 2007 7.944 8.395 7.863 8.359 140,243 +0.30(+3.70%)
Oct 19, 2007 8.820 8.820 8.016 8.061 216,125 -0.78(-8.78%)
Oct 18, 2007 8.612 8.874 8.612 8.838 72,115 +0.19(+2.19%)
Oct 17, 2007 8.567 8.756 8.567 8.648 92,387 +0.18(+2.13%)
Oct 16, 2007 8.422 8.549 8.269 8.467 88,843 +0.04(+0.43%)
Oct 15, 2007 8.540 8.892 8.025 8.431 126,507 -0.12(-1.37%)
Oct 12, 2007 8.720 8.901 8.395 8.549 136,698 -0.17(-1.97%)
Oct 11, 2007 8.675 9.063 8.395 8.720 207,484 +0.11(+1.26%)
Oct 10, 2007 8.711 8.774 8.486 8.612 99,920 -0.11(-1.24%)
Oct 09, 2007 8.422 8.847 8.386 8.720 99,034 +0.33(+3.98%)
Oct 08, 2007 8.684 8.738 8.332 8.386 246,699 -0.33(-3.83%)
Oct 05, 2007 8.467 8.874 8.242 8.720 156,306 +0.35(+4.21%)
Oct 04, 2007 8.124 8.431 7.998 8.368 81,199 +0.25(+3.11%)
Oct 03, 2007 8.422 8.467 8.115 8.115 208,814 -0.37(-4.36%)
Oct 02, 2007 8.260 8.495 8.170 8.486 191,533 +0.26(+3.18%)
Oct 01, 2007 7.646 8.251 7.565 8.224 244,595 +0.56(+7.30%)
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%)
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.