Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 8.034 8.088 7.790 7.998 110,666 -0.08(-1.01%)
Jan 30, 2006 8.097 8.179 8.016 8.079 184,332 -0.02(-0.22%)
Jan 27, 2006 8.170 8.161 8.007 8.097 160,183 -0.06(-0.77%)
Jan 26, 2006 8.206 8.206 8.034 8.161 174,030 -0.02(-0.22%)
Jan 25, 2006 8.314 8.314 8.088 8.179 187,655 -0.05(-0.55%)
Jan 24, 2006 8.124 8.287 7.917 8.224 162,620 +0.12(+1.45%)
Jan 23, 2006 8.305 8.305 8.043 8.106 121,743 -0.13(-1.54%)
Jan 20, 2006 8.467 8.467 8.115 8.233 123,516 -0.16(-1.94%)
Jan 19, 2006 8.278 8.395 8.233 8.395 293,447 +0.16(+1.97%)
Jan 18, 2006 8.197 8.386 8.170 8.233 92,720 -0.05(-0.65%)
Jan 17, 2006 8.341 8.350 8.088 8.287 135,701 -0.05(-0.54%)
Jan 13, 2006 8.495 8.504 8.296 8.332 174,805 -0.09(-1.07%)
Jan 12, 2006 8.513 8.603 8.404 8.422 118,420 -0.17(-2.00%)
Jan 11, 2006 8.585 8.603 8.359 8.594 147,222 +0.01(+0.11%)
Jan 10, 2006 8.486 8.612 8.395 8.585 130,273 +0.20(+2.37%)
Jan 09, 2006 8.440 8.504 8.359 8.386 188,652 +0.08(+0.98%)
Jan 06, 2006 8.170 8.332 8.025 8.305 170,153 +0.15(+1.88%)
Jan 05, 2006 8.124 8.170 7.926 8.152 295,774 +0.01(+0.11%)
Jan 04, 2006 8.260 8.269 8.070 8.143 222,772 -0.18(-2.17%)
Jan 03, 2006 7.808 8.395 7.808 8.323 388,272 -0.54(-6.11%)
Dec 30, 2005 8.630 8.901 8.567 8.865 655,466 +0.22(+2.51%)
Dec 29, 2005 8.603 8.702 8.594 8.648 173,919 +0.07(+0.84%)
Dec 28, 2005 8.711 8.729 8.476 8.576 372,431 -0.15(-1.76%)
Dec 27, 2005 8.756 8.874 8.657 8.729 247,364 +0.04(+0.42%)
Dec 23, 2005 8.801 8.847 8.621 8.693 258,220 -0.06(-0.72%)
Dec 22, 2005 9.072 9.072 8.666 8.756 354,928 -0.25(-2.81%)
Dec 21, 2005 8.964 9.090 8.928 9.009 559,976 +0.07(+0.81%)
Dec 20, 2005 9.009 9.027 8.901 8.937 193,083 -0.08(-0.90%)
Dec 19, 2005 9.045 9.081 8.991 9.018 237,948 -0.08(-0.89%)
Dec 16, 2005 9.298 9.298 9.072 9.099 559,976 -0.06(-0.69%)
Dec 15, 2005 9.163 9.190 8.937 9.163 362,240 -0.12(-1.26%)
Dec 14, 2005 9.036 9.352 9.036 9.280 278,825 +0.27(+3.01%)
Dec 13, 2005 8.865 9.063 8.847 9.009 309,731 +0.14(+1.53%)
Dec 12, 2005 8.765 8.982 8.711 8.874 397,134 +0.08(+0.92%)
Dec 09, 2005 8.666 8.847 8.612 8.792 79,205 +0.16(+1.88%)
Dec 08, 2005 8.612 8.756 8.576 8.630 97,705 +0.05(+0.63%)
Dec 07, 2005 8.648 8.648 8.504 8.576 100,696 -0.07(-0.84%)
Dec 06, 2005 8.801 8.937 8.404 8.648 344,294 +0.25(+3.01%)
Dec 05, 2005 8.377 8.395 8.180 8.395 218,341 +0.08(+0.98%)
Dec 02, 2005 8.097 8.323 8.079 8.314 113,767 +0.14(+1.77%)
Dec 01, 2005 8.124 8.314 8.097 8.170 204,272 +0.12(+1.46%)
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%)
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.