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

Gray Television (NY: GTN )

5.605 -0.085 (-1.49%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 24, 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 (%)
Jun 29, 2007 8.651 8.751 8.467 8.495 228,070 -0.12(-1.38%)
Jun 28, 2007 8.632 8.669 8.559 8.614 175,145 -0.01(-0.11%)
Jun 27, 2007 8.687 8.751 8.486 8.623 234,508 -0.12(-1.36%)
Jun 26, 2007 8.880 8.880 8.706 8.742 150,482 -0.08(-0.93%)
Jun 25, 2007 8.971 9.008 8.770 8.825 198,388 -0.15(-1.63%)
Jun 22, 2007 8.724 8.971 8.605 8.971 467,817 +0.25(+2.84%)
Jun 21, 2007 8.687 8.761 8.632 8.724 114,799 -0.02(-0.21%)
Jun 20, 2007 8.971 9.008 8.623 8.742 285,906 -0.22(-2.45%)
Jun 19, 2007 8.761 9.026 8.761 8.962 186,057 +0.20(+2.30%)
Jun 18, 2007 8.742 8.779 8.687 8.761 226,761 +0.02(+0.21%)
Jun 15, 2007 8.981 8.981 8.724 8.742 307,404 +0.10(+1.17%)
Jun 14, 2007 8.797 8.898 8.596 8.641 144,590 -0.17(-1.98%)
Jun 13, 2007 8.696 8.843 8.605 8.816 205,918 +0.16(+1.91%)
Jun 12, 2007 8.797 8.797 8.559 8.651 345,925 -0.15(-1.67%)
Jun 11, 2007 8.834 9.017 8.761 8.797 505,029 -0.08(-0.93%)
Jun 08, 2007 9.054 9.100 8.843 8.880 289,726 -0.21(-2.32%)
Jun 07, 2007 9.274 9.292 9.072 9.091 258,734 -0.24(-2.55%)
Jun 06, 2007 9.365 9.411 9.246 9.329 279,250 -0.07(-0.78%)
Jun 05, 2007 9.503 9.503 9.219 9.402 332,284 -0.16(-1.63%)
Jun 04, 2007 9.393 9.686 9.292 9.558 282,760 +0.11(+1.16%)
Jun 01, 2007 9.485 9.567 9.347 9.448 132,804 +0.04(+0.39%)
May 31, 2007 9.347 9.448 9.237 9.411 234,727 +0.06(+0.69%)
May 30, 2007 9.164 9.393 9.164 9.347 124,947 +0.11(+1.19%)
May 29, 2007 9.457 9.457 8.724 9.237 169,798 -0.22(-2.33%)
May 25, 2007 9.494 9.494 9.347 9.457 152,338 +0.02(+0.19%)
May 24, 2007 9.576 9.585 9.329 9.439 333,703 +0.06(+0.68%)
May 23, 2007 9.805 9.952 9.338 9.375 216,066 -0.38(-3.94%)
May 22, 2007 9.530 9.805 9.530 9.759 334,194 +0.32(+3.40%)
May 21, 2007 9.365 9.604 9.365 9.439 611,207 +0.07(+0.78%)
May 18, 2007 8.944 9.475 8.926 9.365 890,915 +0.43(+4.82%)
May 17, 2007 8.687 9.301 8.467 8.935 563,629 +0.25(+2.85%)
May 16, 2007 8.467 8.706 8.449 8.687 213,338 +0.27(+3.16%)
May 15, 2007 8.522 8.669 8.412 8.422 242,038 -0.07(-0.86%)
May 14, 2007 8.559 8.623 8.339 8.495 336,867 -0.01(-0.11%)
May 11, 2007 8.605 8.628 8.422 8.504 174,163 -0.03(-0.32%)
May 10, 2007 8.788 8.788 8.477 8.532 315,697 -0.29(-3.32%)
May 09, 2007 9.008 9.008 8.761 8.825 472,837 -0.27(-2.92%)
May 08, 2007 9.036 9.164 8.852 9.091 481,785 -0.04(-0.40%)
May 07, 2007 8.953 9.439 8.861 9.127 627,521 -0.72(-7.35%)
May 04, 2007 9.979 9.979 9.778 9.851 179,946 -0.06(-0.65%)
May 03, 2007 9.952 10.03 9.732 9.915 222,287 -0.05(-0.46%)
May 02, 2007 9.686 10.03 9.686 9.961 179,182 +0.30(+3.13%)
May 01, 2007 9.750 9.759 9.347 9.659 277,613 -0.12(-1.22%)
Apr 30, 2007 9.888 10.03 9.759 9.778 228,398 -0.12(-1.20%)
Apr 27, 2007 9.989 9.998 9.585 9.897 507,763 -0.14(-1.37%)
Apr 26, 2007 10.12 10.17 9.989 10.03 193,478 -0.13(-1.26%)
Apr 25, 2007 10.18 10.26 10.08 10.16 219,122 +0.06(+0.64%)
Apr 24, 2007 10.14 10.22 10.06 10.10 328,465 +0.01(+0.09%)
Apr 23, 2007 10.11 10.23 9.915 10.09 304,457 -0.05(-0.54%)
Apr 20, 2007 10.26 10.36 10.03 10.14 433,115 +0.05(+0.55%)
Apr 19, 2007 9.989 10.15 9.915 10.09 149,391 +0.01(+0.09%)
Apr 18, 2007 10.02 10.16 9.989 10.08 327,374 +0.00(+0.00%)
Apr 17, 2007 10.25 10.38 10.02 10.08 349,089 -0.22(-2.13%)
Apr 16, 2007 10.08 10.34 10.08 10.30 219,449 +0.22(+2.18%)
Apr 13, 2007 9.979 10.08 9.915 10.08 128,767 +0.07(+0.73%)
Apr 12, 2007 9.924 10.08 9.741 10.01 192,495 +0.12(+1.20%)
Apr 11, 2007 9.723 9.924 9.686 9.888 406,053 +0.18(+1.89%)
Apr 10, 2007 9.695 9.796 9.668 9.704 217,376 -0.01(-0.09%)
Apr 09, 2007 9.805 9.888 9.686 9.714 459,960 -0.06(-0.66%)
Apr 05, 2007 9.732 9.851 9.714 9.778 144,808 +0.06(+0.66%)
Apr 04, 2007 9.640 9.934 9.585 9.714 704,509 +0.15(+1.53%)
Apr 03, 2007 9.485 9.668 9.393 9.567 509,612 +0.13(+1.36%)
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.