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

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2007 7.805 8.021 7.552 7.859 350,897 +0.14(+1.75%)
Feb 27, 2007 8.174 8.174 7.200 7.723 573,672 -0.50(-6.04%)
Feb 26, 2007 8.445 8.544 8.211 8.220 509,832 -0.19(-2.25%)
Feb 23, 2007 8.156 8.472 8.111 8.409 381,709 +0.24(+2.98%)
Feb 22, 2007 8.202 8.202 8.057 8.165 177,222 -0.04(-0.44%)
Feb 21, 2007 8.129 8.202 8.120 8.202 185,423 +0.04(+0.44%)
Feb 20, 2007 8.183 8.183 7.949 8.165 238,402 -0.04(-0.44%)
Feb 16, 2007 8.202 8.211 7.940 8.202 328,731 +0.00(+0.00%)
Feb 15, 2007 8.030 8.328 7.967 8.202 371,734 +0.15(+1.91%)
Feb 14, 2007 7.940 8.111 7.931 8.048 467,604 +0.08(+1.02%)
Feb 13, 2007 8.093 8.120 7.877 7.967 267,440 -0.13(-1.56%)
Feb 12, 2007 7.841 8.120 7.841 8.093 450,536 +0.25(+3.22%)
Feb 09, 2007 8.066 8.093 7.795 7.841 241,727 -0.24(-3.01%)
Feb 08, 2007 8.030 8.147 8.003 8.084 289,717 +0.05(+0.67%)
Feb 07, 2007 8.030 8.057 7.940 8.030 281,516 +0.00(+0.00%)
Feb 06, 2007 8.057 8.093 7.940 8.030 177,000 +0.01(+0.11%)
Feb 05, 2007 8.120 8.147 7.967 8.021 466,385 -0.09(-1.11%)
Feb 02, 2007 7.985 8.120 7.985 8.111 225,988 +0.12(+1.47%)
Feb 01, 2007 8.057 8.138 7.922 7.994 342,474 -0.07(-0.89%)
Jan 31, 2007 8.093 8.111 8.021 8.066 197,947 -0.02(-0.22%)
Jan 30, 2007 8.111 8.138 8.039 8.084 262,896 +0.00(+0.00%)
Jan 29, 2007 8.084 8.147 8.039 8.084 269,102 -0.01(-0.11%)
Jan 26, 2007 7.949 8.129 7.841 8.093 295,037 +0.16(+2.05%)
Jan 25, 2007 8.165 8.247 7.913 7.931 498,859 -0.23(-2.87%)
Jan 24, 2007 8.066 8.211 7.958 8.165 338,262 +0.12(+1.46%)
Jan 23, 2007 7.741 8.111 7.669 8.048 442,002 +0.29(+3.72%)
Jan 22, 2007 7.669 7.814 7.480 7.759 328,841 +0.10(+1.30%)
Jan 19, 2007 7.525 7.669 7.462 7.660 363,310 +0.14(+1.80%)
Jan 18, 2007 7.552 7.570 7.453 7.525 318,312 +0.03(+0.36%)
Jan 17, 2007 7.453 7.597 7.389 7.498 397,336 +0.05(+0.61%)
Jan 16, 2007 7.200 7.462 6.830 7.453 626,539 +0.42(+6.03%)
Jan 12, 2007 6.848 7.038 6.794 7.029 213,464 +0.16(+2.37%)
Jan 11, 2007 6.821 6.902 6.758 6.866 202,381 +0.06(+0.93%)
Jan 10, 2007 6.812 6.902 6.686 6.803 260,457 +0.03(+0.40%)
Jan 09, 2007 6.776 6.821 6.722 6.776 192,517 +0.00(+0.00%)
Jan 08, 2007 6.812 6.830 6.722 6.776 191,408 +0.00(+0.00%)
Jan 05, 2007 6.677 6.839 6.677 6.776 231,752 -0.03(-0.40%)
Jan 04, 2007 6.983 6.983 6.749 6.803 283,843 -0.15(-2.20%)
Jan 03, 2007 6.695 7.056 6.665 6.956 288,276 +0.34(+5.18%)
Dec 29, 2006 6.623 6.641 6.568 6.614 251,258 -0.01(-0.14%)
Dec 28, 2006 6.586 6.695 6.541 6.623 239,288 +0.01(+0.14%)
Dec 27, 2006 6.559 6.632 6.528 6.614 188,637 +0.09(+1.38%)
Dec 26, 2006 6.370 6.541 6.361 6.523 180,657 +0.16(+2.55%)
Dec 22, 2006 6.208 6.370 6.099 6.361 184,204 +0.16(+2.62%)
Dec 21, 2006 6.189 6.226 6.063 6.199 244,054 +0.02(+0.29%)
Dec 20, 2006 6.189 6.208 6.063 6.180 105,069 +0.00(+0.00%)
Dec 19, 2006 6.072 6.199 6.000 6.180 131,891 +0.07(+1.18%)
Dec 18, 2006 6.045 6.117 5.964 6.108 209,252 +0.08(+1.35%)
Dec 15, 2006 6.180 6.180 5.991 6.027 254,583 -0.15(-2.48%)
Dec 14, 2006 6.000 6.235 5.973 6.180 349,235 +0.20(+3.32%)
Dec 13, 2006 6.027 6.045 5.928 5.982 499,968 -0.01(-0.15%)
Dec 12, 2006 5.991 6.081 5.937 5.991 339,481 +0.01(+0.15%)
Dec 11, 2006 5.928 6.018 5.901 5.982 217,897 +0.09(+1.53%)
Dec 08, 2006 5.865 5.910 5.856 5.892 228,427 +0.03(+0.46%)
Dec 07, 2006 5.783 5.901 5.774 5.865 150,733 +0.10(+1.72%)
Dec 06, 2006 5.675 5.783 5.594 5.765 170,128 +0.06(+1.11%)
Dec 05, 2006 5.729 5.738 5.639 5.702 111,165 +0.02(+0.32%)
Dec 04, 2006 5.585 5.702 5.558 5.684 156,828 +0.14(+2.44%)
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.