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: 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 (%)
Oct 31, 2005 8.301 8.608 8.093 8.120 1,722,900 -0.13(-1.53%)
Oct 28, 2005 8.120 8.310 8.075 8.247 573,893 +0.17(+2.12%)
Oct 27, 2005 8.075 8.165 7.976 8.075 277,858 -0.04(-0.44%)
Oct 26, 2005 8.391 8.427 7.967 8.111 864,941 -0.34(-4.06%)
Oct 25, 2005 8.887 8.887 8.418 8.454 1,428,860 -0.48(-5.35%)
Oct 24, 2005 8.977 9.050 8.824 8.932 178,108 -0.01(-0.10%)
Oct 21, 2005 8.968 9.005 8.842 8.941 155,720 -0.03(-0.30%)
Oct 20, 2005 9.068 9.122 8.932 8.968 258,573 -0.17(-1.88%)
Oct 19, 2005 8.932 9.140 8.725 9.140 159,710 +0.14(+1.50%)
Oct 18, 2005 9.104 9.140 8.932 9.005 95,427 -0.05(-0.60%)
Oct 17, 2005 9.185 9.185 8.941 9.059 113,382 -0.14(-1.57%)
Oct 14, 2005 9.203 9.293 9.005 9.203 97,865 +0.05(+0.49%)
Oct 13, 2005 8.932 9.158 8.887 9.158 161,816 +0.21(+2.32%)
Oct 12, 2005 8.842 8.986 8.725 8.950 187,197 +0.06(+0.71%)
Oct 11, 2005 9.131 9.311 8.878 8.887 239,399 -0.20(-2.18%)
Oct 10, 2005 9.329 9.925 8.968 9.086 158,158 +0.02(+0.20%)
Oct 07, 2005 9.293 9.356 9.068 9.068 203,267 -0.17(-1.86%)
Oct 06, 2005 9.104 9.293 9.050 9.239 111,054 +0.05(+0.49%)
Oct 05, 2005 9.474 9.474 9.194 9.194 144,637 -0.23(-2.49%)
Oct 04, 2005 9.393 9.708 9.302 9.429 111,387 +0.05(+0.48%)
Oct 03, 2005 9.555 9.609 9.356 9.383 91,769 -0.17(-1.79%)
Sep 30, 2005 9.600 9.600 9.429 9.555 135,548 -0.04(-0.38%)
Sep 29, 2005 9.365 9.609 9.230 9.591 74,369 +0.27(+2.90%)
Sep 28, 2005 9.519 9.519 9.113 9.320 475,252 -0.20(-2.09%)
Sep 27, 2005 9.681 9.726 9.474 9.519 89,774 -0.12(-1.22%)
Sep 26, 2005 9.654 9.654 9.519 9.636 162,924 +0.03(+0.28%)
Sep 23, 2005 9.609 9.654 9.501 9.609 122,692 +0.09(+0.95%)
Sep 22, 2005 9.654 9.744 9.438 9.519 245,495 -0.14(-1.40%)
Sep 21, 2005 9.970 9.970 9.654 9.654 138,873 -0.36(-3.60%)
Sep 20, 2005 10.29 10.38 9.817 10.02 238,069 -0.32(-3.06%)
Sep 19, 2005 10.47 10.50 10.24 10.33 105,845 -0.14(-1.29%)
Sep 16, 2005 10.63 10.64 10.39 10.47 410,969 -0.07(-0.69%)
Sep 15, 2005 10.56 10.59 10.48 10.54 161,705 -0.04(-0.34%)
Sep 14, 2005 10.90 11.05 10.45 10.57 138,873 -0.30(-2.74%)
Sep 13, 2005 11.01 11.02 10.86 10.87 72,706 -0.22(-1.95%)
Sep 12, 2005 11.05 11.19 10.93 11.09 127,790 +0.05(+0.41%)
Sep 09, 2005 10.90 11.10 10.89 11.04 142,974 +0.08(+0.74%)
Sep 08, 2005 11.06 11.16 10.95 10.96 91,437 -0.18(-1.62%)
Sep 07, 2005 11.12 11.28 11.11 11.14 93,321 -0.06(-0.56%)
Sep 06, 2005 11.13 11.28 11.13 11.21 116,818 +0.16(+1.47%)
Sep 02, 2005 11.21 11.28 11.03 11.04 149,957 -0.09(-0.81%)
Sep 01, 2005 11.24 11.40 11.11 11.13 211,580 +0.04(+0.33%)
Aug 31, 2005 11.08 11.16 10.95 11.10 179,106 +0.09(+0.82%)
Aug 30, 2005 10.79 11.05 10.72 11.01 153,393 +0.23(+2.18%)
Aug 29, 2005 10.44 10.78 10.39 10.77 194,733 +0.29(+2.75%)
Aug 26, 2005 10.47 10.61 10.45 10.48 175,892 +0.01(+0.09%)
Aug 25, 2005 10.48 10.54 10.25 10.48 75,255 +0.05(+0.52%)
Aug 24, 2005 10.02 10.50 10.01 10.42 161,151 +0.36(+3.59%)
Aug 23, 2005 10.01 10.19 9.970 10.06 378,938 +0.05(+0.54%)
Aug 22, 2005 10.14 10.27 9.961 10.01 417,508 -0.10(-0.98%)
Aug 19, 2005 11.81 11.81 9.744 10.11 2,231,181 -1.78(-14.96%)
Aug 18, 2005 11.91 11.97 11.69 11.88 99,860 -0.09(-0.75%)
Aug 17, 2005 11.77 11.97 11.62 11.97 61,290 +0.16(+1.38%)
Aug 16, 2005 12.00 12.00 11.74 11.81 78,359 -0.27(-2.24%)
Aug 15, 2005 11.86 12.08 11.73 12.08 56,968 +0.17(+1.44%)
Aug 12, 2005 11.95 11.95 11.68 11.91 83,124 -0.09(-0.75%)
Aug 11, 2005 11.76 12.03 11.76 12.00 67,497 +0.16(+1.37%)
Aug 10, 2005 11.73 11.99 11.70 11.84 272,538 +0.08(+0.69%)
Aug 09, 2005 11.75 11.85 11.66 11.76 369,739 +0.01(+0.08%)
Aug 08, 2005 11.82 11.89 11.72 11.75 126,571 -0.05(-0.46%)
Aug 05, 2005 11.88 11.93 11.80 11.80 163,146 -0.08(-0.68%)
Aug 04, 2005 11.87 11.90 11.69 11.88 96,203 -0.03(-0.23%)
Aug 03, 2005 12.23 12.26 11.87 11.91 84,122 -0.27(-2.22%)
Aug 02, 2005 11.63 12.18 11.63 12.18 193,957 +0.55(+4.73%)
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.