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

Gray Television (NY: GTN )

4.930 -0.180 (-3.52%)
Streaming Delayed Price Updated: 10:54 AM EDT, Jun 14, 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 (%)
May 31, 2006 6.138 6.184 5.886 5.976 213,910 +0.01(+0.15%)
May 30, 2006 6.220 6.229 5.958 5.967 124,402 -0.28(-4.48%)
May 26, 2006 6.220 6.256 6.111 6.247 231,412 +0.10(+1.62%)
May 25, 2006 5.976 6.166 5.904 6.147 567,841 +0.19(+3.18%)
May 24, 2006 5.949 5.958 5.868 5.958 1,051,604 +0.01(+0.15%)
May 23, 2006 6.283 6.283 5.949 5.949 422,613 -0.30(-4.77%)
May 22, 2006 6.292 6.310 6.202 6.247 154,865 -0.05(-0.72%)
May 19, 2006 6.292 6.319 6.238 6.292 161,512 +0.00(+0.00%)
May 18, 2006 6.409 6.427 6.229 6.292 108,228 -0.03(-0.43%)
May 17, 2006 6.292 6.364 6.274 6.319 764,470 +0.03(+0.43%)
May 16, 2006 6.301 6.364 6.256 6.292 805,568 -0.01(-0.14%)
May 15, 2006 6.355 6.436 6.265 6.301 460,720 -0.17(-2.65%)
May 12, 2006 6.518 6.572 6.382 6.472 190,425 -0.06(-0.97%)
May 11, 2006 6.816 6.816 6.500 6.536 312,612 -0.28(-4.11%)
May 10, 2006 6.906 6.978 6.779 6.816 226,870 -0.09(-1.31%)
May 09, 2006 6.960 6.978 6.888 6.906 676,403 -0.05(-0.78%)
May 08, 2006 7.068 7.113 6.906 6.960 153,758 -0.12(-1.66%)
May 05, 2006 6.942 7.159 6.942 7.077 112,216 +0.14(+1.95%)
May 04, 2006 6.906 7.005 6.906 6.942 151,764 +0.04(+0.52%)
May 03, 2006 6.870 6.942 6.852 6.906 298,211 +0.04(+0.53%)
May 02, 2006 6.906 6.933 6.834 6.870 169,045 +0.01(+0.13%)
May 01, 2006 6.879 6.978 6.825 6.861 251,131 +0.01(+0.13%)
Apr 28, 2006 6.924 6.978 6.843 6.852 171,925 -0.09(-1.30%)
Apr 27, 2006 7.014 7.113 6.924 6.942 508,354 -0.07(-1.03%)
Apr 26, 2006 6.969 7.186 6.969 7.014 218,451 -0.04(-0.51%)
Apr 25, 2006 7.014 7.086 6.996 7.050 107,231 +0.02(+0.26%)
Apr 24, 2006 7.023 7.086 6.951 7.032 385,392 +0.01(+0.13%)
Apr 21, 2006 7.267 7.267 6.951 7.023 481,768 -0.19(-2.63%)
Apr 20, 2006 7.168 7.222 7.041 7.213 214,020 +0.05(+0.63%)
Apr 19, 2006 7.041 7.312 6.978 7.168 232,963 +0.13(+1.79%)
Apr 18, 2006 7.086 7.213 7.032 7.041 169,820 -0.04(-0.51%)
Apr 17, 2006 7.267 7.402 6.960 7.077 279,600 -0.16(-2.24%)
Apr 13, 2006 7.321 7.420 7.231 7.240 105,459 -0.08(-1.11%)
Apr 12, 2006 7.384 7.393 7.312 7.321 67,463 -0.08(-1.10%)
Apr 11, 2006 7.393 7.574 7.366 7.402 436,903 -0.04(-0.49%)
Apr 10, 2006 7.330 7.474 7.312 7.438 224,101 +0.02(+0.24%)
Apr 07, 2006 7.718 7.790 7.375 7.420 111,552 -0.27(-3.52%)
Apr 06, 2006 7.493 7.745 7.447 7.691 117,866 +0.14(+1.91%)
Apr 05, 2006 7.447 7.565 7.312 7.547 94,160 +0.10(+1.33%)
Apr 04, 2006 7.393 7.529 7.357 7.447 146,668 +0.05(+0.73%)
Apr 03, 2006 7.493 7.646 7.231 7.393 165,279 -0.19(-2.50%)
Mar 31, 2006 7.547 7.709 7.456 7.583 177,242 +0.02(+0.24%)
Mar 30, 2006 7.493 7.574 7.357 7.565 139,024 +0.10(+1.33%)
Mar 29, 2006 7.276 7.538 7.276 7.465 75,217 +0.19(+2.61%)
Mar 28, 2006 7.420 7.456 7.276 7.276 95,268 -0.16(-2.18%)
Mar 27, 2006 7.565 7.565 7.411 7.438 60,594 -0.13(-1.67%)
Mar 24, 2006 7.592 7.646 7.447 7.565 72,448 +0.01(+0.12%)
Mar 23, 2006 7.447 7.583 7.393 7.556 245,702 +0.06(+0.84%)
Mar 22, 2006 7.041 7.520 7.032 7.493 529,291 +0.70(+10.23%)
Mar 21, 2006 7.086 7.113 6.797 6.797 420,730 -0.26(-3.71%)
Mar 20, 2006 7.204 7.204 7.032 7.059 294,444 -0.12(-1.64%)
Mar 17, 2006 7.303 7.303 7.086 7.177 766,686 -0.14(-1.97%)
Mar 16, 2006 7.438 7.438 7.276 7.321 132,489 -0.08(-1.10%)
Mar 15, 2006 7.348 7.429 7.321 7.402 174,805 +0.01(+0.12%)
Mar 14, 2006 7.375 7.420 7.330 7.393 146,225 +0.01(+0.12%)
Mar 13, 2006 7.556 7.664 7.294 7.384 122,408 -0.17(-2.27%)
Mar 10, 2006 7.438 7.619 7.285 7.556 45,529 +0.11(+1.45%)
Mar 09, 2006 7.502 7.556 7.312 7.447 104,905 -0.08(-1.08%)
Mar 08, 2006 7.411 7.592 7.411 7.529 114,210 +0.08(+1.09%)
Mar 07, 2006 7.375 7.565 7.312 7.447 95,268 +0.06(+0.86%)
Mar 06, 2006 7.366 7.574 7.348 7.384 286,025 +0.01(+0.12%)
Mar 03, 2006 7.538 7.556 7.321 7.375 261,100 -0.19(-2.51%)
Mar 02, 2006 7.673 7.709 7.502 7.565 91,501 -0.11(-1.41%)
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.