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

Gray Television (NY: GTN )

4.950 +0.040 (+0.81%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 18, 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, 2007 8.463 8.725 8.256 8.535 150,178 +0.09(+1.07%)
Oct 30, 2007 8.752 8.752 8.373 8.445 129,563 -0.35(-4.00%)
Oct 29, 2007 8.671 8.940 8.571 8.797 137,654 +0.15(+1.77%)
Oct 26, 2007 8.337 8.698 8.328 8.644 141,201 +0.45(+5.51%)
Oct 25, 2007 8.120 8.202 7.967 8.193 171,458 +0.11(+1.34%)
Oct 24, 2007 8.274 8.301 7.940 8.084 108,616 -0.23(-2.82%)
Oct 23, 2007 8.427 8.517 8.075 8.319 86,782 -0.04(-0.43%)
Oct 22, 2007 7.940 8.391 7.859 8.355 140,314 +0.30(+3.70%)
Oct 19, 2007 8.815 8.815 8.012 8.057 216,235 -0.78(-8.78%)
Oct 18, 2007 8.608 8.869 8.608 8.833 72,152 +0.19(+2.19%)
Oct 17, 2007 8.562 8.752 8.562 8.644 92,434 +0.18(+2.13%)
Oct 16, 2007 8.418 8.544 8.265 8.463 88,888 +0.04(+0.43%)
Oct 15, 2007 8.535 8.887 8.021 8.427 126,571 -0.12(-1.37%)
Oct 12, 2007 8.716 8.896 8.391 8.544 136,768 -0.17(-1.97%)
Oct 11, 2007 8.671 9.059 8.391 8.716 207,590 +0.11(+1.26%)
Oct 10, 2007 8.707 8.770 8.481 8.608 99,971 -0.11(-1.24%)
Oct 09, 2007 8.418 8.842 8.382 8.716 99,084 +0.33(+3.98%)
Oct 08, 2007 8.680 8.734 8.328 8.382 246,825 -0.33(-3.83%)
Oct 05, 2007 8.463 8.869 8.238 8.716 156,385 +0.35(+4.21%)
Oct 04, 2007 8.120 8.427 7.994 8.364 81,240 +0.25(+3.11%)
Oct 03, 2007 8.418 8.463 8.111 8.111 208,920 -0.37(-4.36%)
Oct 02, 2007 8.256 8.490 8.165 8.481 191,630 +0.26(+3.18%)
Oct 01, 2007 7.642 8.247 7.561 8.220 244,719 +0.56(+7.30%)
Sep 28, 2007 7.741 7.949 7.633 7.660 174,894 -0.10(-1.28%)
Sep 27, 2007 7.462 7.850 7.462 7.759 114,601 +0.33(+4.50%)
Sep 26, 2007 7.624 7.759 7.182 7.426 167,690 -0.14(-1.79%)
Sep 25, 2007 7.660 7.696 7.444 7.561 107,286 -0.14(-1.87%)
Sep 24, 2007 8.129 8.165 7.660 7.705 140,425 -0.44(-5.43%)
Sep 21, 2007 8.156 8.283 8.012 8.147 340,036 +0.07(+0.89%)
Sep 20, 2007 8.337 8.418 8.003 8.075 130,893 -0.31(-3.66%)
Sep 19, 2007 8.247 8.391 7.994 8.382 255,913 +0.23(+2.88%)
Sep 18, 2007 7.389 8.193 7.218 8.147 232,195 +0.81(+11.07%)
Sep 17, 2007 7.615 7.615 7.290 7.335 166,360 -0.29(-3.79%)
Sep 14, 2007 7.561 7.795 7.435 7.624 558,488 -0.05(-0.59%)
Sep 13, 2007 7.714 7.786 7.525 7.669 189,192 -0.01(-0.12%)
Sep 12, 2007 7.795 7.805 7.552 7.678 148,405 -0.13(-1.62%)
Sep 11, 2007 7.786 8.003 7.597 7.805 200,607 +0.05(+0.70%)
Sep 10, 2007 8.003 8.003 7.598 7.750 333,496 -0.12(-1.49%)
Sep 07, 2007 7.714 7.958 7.588 7.868 185,645 +0.01(+0.11%)
Sep 06, 2007 7.823 7.922 7.498 7.859 201,162 +0.09(+1.16%)
Sep 05, 2007 7.877 7.904 7.480 7.768 360,207 -0.16(-2.05%)
Sep 04, 2007 8.030 8.075 7.832 7.931 193,403 -0.14(-1.79%)
Aug 31, 2007 8.048 8.138 7.985 8.075 126,017 +0.14(+1.82%)
Aug 30, 2007 7.795 7.940 7.687 7.931 116,263 +0.04(+0.46%)
Aug 29, 2007 7.714 7.895 7.669 7.895 194,955 +0.21(+2.70%)
Aug 28, 2007 7.850 7.895 7.606 7.687 228,648 -0.18(-2.29%)
Aug 27, 2007 7.886 7.976 7.841 7.868 70,489 -0.03(-0.34%)
Aug 24, 2007 7.696 7.931 7.471 7.895 612,242 +0.19(+2.46%)
Aug 23, 2007 8.057 8.057 7.669 7.705 114,268 -0.33(-4.15%)
Aug 22, 2007 7.741 8.075 7.723 8.039 209,807 +0.38(+4.95%)
Aug 21, 2007 7.795 7.859 7.444 7.660 82,127 -0.05(-0.59%)
Aug 20, 2007 8.229 8.229 7.606 7.705 319,199 -0.51(-6.15%)
Aug 17, 2007 8.617 8.797 7.904 8.211 410,969 +0.34(+4.36%)
Aug 16, 2007 7.444 7.949 7.326 7.868 335,602 +0.28(+3.69%)
Aug 15, 2007 7.579 7.922 7.462 7.588 476,914 -0.01(-0.12%)
Aug 14, 2007 7.606 7.705 7.317 7.597 344,025 -0.01(-0.12%)
Aug 13, 2007 8.066 8.120 7.335 7.606 491,988 -0.30(-3.77%)
Aug 10, 2007 8.120 8.283 7.308 7.904 493,872 -0.23(-2.77%)
Aug 09, 2007 7.786 8.761 7.651 8.129 1,296,082 +0.15(+1.92%)
Aug 08, 2007 6.794 8.021 6.505 7.976 700,354 +1.17(+17.24%)
Aug 07, 2007 6.316 6.875 6.135 6.803 535,213 +0.35(+5.45%)
Aug 06, 2007 6.316 6.722 5.892 6.451 584,423 -0.53(-7.62%)
Aug 03, 2007 7.047 7.299 6.911 6.983 369,185 -0.32(-4.33%)
Aug 02, 2007 7.155 7.317 7.038 7.299 257,354 +0.14(+1.89%)
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.