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

Gray Television (NY: GTN )

5.190 UNCHANGED
Streaming Delayed 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 (%)
Nov 30, 2006 5.603 5.711 5.540 5.666 190,078 +0.15(+2.78%)
Nov 29, 2006 5.414 5.522 5.377 5.513 102,409 +0.10(+1.83%)
Nov 28, 2006 5.260 5.432 5.242 5.414 128,566 +0.16(+3.09%)
Nov 27, 2006 5.368 5.414 5.188 5.251 260,125 -0.12(-2.18%)
Nov 24, 2006 5.405 5.405 5.323 5.368 22,609 -0.05(-0.83%)
Nov 22, 2006 5.405 5.414 5.341 5.414 172,899 +0.03(+0.50%)
Nov 21, 2006 5.405 5.441 5.332 5.386 188,527 -0.03(-0.50%)
Nov 20, 2006 5.486 5.504 5.386 5.414 122,027 -0.09(-1.64%)
Nov 17, 2006 5.666 5.666 5.495 5.504 117,372 -0.16(-2.87%)
Nov 16, 2006 5.576 5.693 5.576 5.666 110,500 +0.09(+1.62%)
Nov 15, 2006 5.639 5.666 5.538 5.576 149,070 +0.00(+0.00%)
Nov 14, 2006 5.423 5.576 5.414 5.576 220,668 +0.16(+3.00%)
Nov 13, 2006 5.414 5.432 5.377 5.414 208,366 +0.01(+0.17%)
Nov 10, 2006 5.405 5.486 5.323 5.405 199,277 +0.00(+0.00%)
Nov 09, 2006 5.477 5.504 5.278 5.405 316,428 -0.08(-1.48%)
Nov 08, 2006 5.756 5.792 5.414 5.486 285,173 -0.36(-6.17%)
Nov 07, 2006 5.883 5.955 5.792 5.847 78,691 -0.05(-0.92%)
Nov 06, 2006 5.811 6.000 5.811 5.901 92,434 +0.16(+2.83%)
Nov 03, 2006 5.738 5.792 5.684 5.738 61,069 +0.04(+0.63%)
Nov 02, 2006 5.648 5.747 5.639 5.702 149,957 +0.02(+0.32%)
Nov 01, 2006 5.829 5.937 5.684 5.684 211,026 -0.14(-2.33%)
Oct 31, 2006 5.928 5.946 5.765 5.820 119,145 -0.07(-1.23%)
Oct 30, 2006 5.811 5.910 5.738 5.892 121,805 +0.05(+0.77%)
Oct 27, 2006 5.865 5.982 5.838 5.847 55,970 -0.05(-0.92%)
Oct 26, 2006 5.811 5.946 5.774 5.901 88,223 +0.12(+2.03%)
Oct 25, 2006 5.738 5.802 5.729 5.783 165,363 +0.06(+1.10%)
Oct 24, 2006 5.711 5.747 5.693 5.720 68,605 -0.03(-0.47%)
Oct 23, 2006 5.711 5.802 5.702 5.747 76,918 +0.04(+0.63%)
Oct 20, 2006 5.711 5.756 5.675 5.711 68,384 +0.03(+0.48%)
Oct 19, 2006 5.738 5.820 5.675 5.684 159,599 -0.05(-0.79%)
Oct 18, 2006 5.955 6.000 5.648 5.729 101,190 -0.21(-3.50%)
Oct 17, 2006 5.964 5.991 5.910 5.937 65,391 -0.07(-1.20%)
Oct 16, 2006 5.892 6.018 5.783 6.009 80,686 +0.14(+2.30%)
Oct 13, 2006 5.865 5.928 5.783 5.874 88,333 +0.01(+0.15%)
Oct 12, 2006 5.693 5.874 5.657 5.865 105,956 +0.22(+3.83%)
Oct 11, 2006 5.621 5.702 5.594 5.648 121,916 +0.04(+0.64%)
Oct 10, 2006 5.747 5.765 5.603 5.612 168,244 -0.14(-2.35%)
Oct 09, 2006 5.774 5.783 5.693 5.747 109,392 -0.03(-0.47%)
Oct 06, 2006 5.811 5.820 5.738 5.774 242,392 -0.03(-0.47%)
Oct 05, 2006 5.702 5.820 5.702 5.802 159,932 +0.12(+2.06%)
Oct 04, 2006 5.639 5.711 5.630 5.684 164,365 +0.05(+0.96%)
Oct 03, 2006 5.576 5.847 5.504 5.630 170,682 +0.04(+0.65%)
Oct 02, 2006 5.792 5.811 5.594 5.594 290,715 -0.19(-3.28%)
Sep 29, 2006 5.910 5.919 5.774 5.783 96,092 -0.11(-1.84%)
Sep 28, 2006 5.901 6.018 5.865 5.892 48,766 +0.02(+0.31%)
Sep 27, 2006 5.856 5.946 5.802 5.874 130,783 -0.02(-0.31%)
Sep 26, 2006 5.973 5.991 5.883 5.892 122,692 -0.06(-1.06%)
Sep 25, 2006 5.829 6.000 5.783 5.955 72,706 +0.17(+2.96%)
Sep 22, 2006 5.982 6.018 5.765 5.783 122,470 -0.22(-3.61%)
Sep 21, 2006 6.000 6.090 5.874 6.000 836,790 +0.01(+0.15%)
Sep 20, 2006 6.027 6.090 5.910 5.991 472,814 +0.04(+0.61%)
Sep 19, 2006 6.036 6.036 5.811 5.955 114,712 -0.06(-1.05%)
Sep 18, 2006 6.063 6.063 5.937 6.018 80,797 +0.03(+0.45%)
Sep 15, 2006 5.973 6.135 5.892 5.991 345,910 +0.06(+1.07%)
Sep 14, 2006 6.081 6.081 5.820 5.928 156,939 -0.18(-2.95%)
Sep 13, 2006 6.117 6.162 6.000 6.108 134,440 +0.00(+0.00%)
Sep 12, 2006 5.847 6.117 5.802 6.108 102,742 +0.29(+4.96%)
Sep 11, 2006 5.856 5.883 5.774 5.820 84,787 -0.03(-0.46%)
Sep 08, 2006 5.774 5.937 5.774 5.847 68,938 +0.06(+1.09%)
Sep 07, 2006 5.829 5.874 5.774 5.783 73,149 -0.08(-1.38%)
Sep 06, 2006 6.009 6.045 5.865 5.865 112,384 -0.20(-3.27%)
Sep 05, 2006 5.847 6.108 5.847 6.063 131,669 +0.29(+5.00%)
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.