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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jul 31, 2006 6.326 6.326 6.115 6.161 315,428 -0.15(-2.33%)
Jul 28, 2006 6.216 6.326 6.134 6.308 144,298 +0.10(+1.62%)
Jul 27, 2006 6.189 6.280 6.060 6.207 157,386 +0.02(+0.30%)
Jul 26, 2006 6.134 6.216 5.969 6.189 89,109 +0.06(+0.90%)
Jul 25, 2006 6.161 6.317 6.042 6.134 117,358 -0.05(-0.74%)
Jul 24, 2006 6.042 6.189 6.005 6.180 87,582 +0.15(+2.43%)
Jul 21, 2006 6.115 6.134 5.960 6.033 201,996 -0.08(-1.35%)
Jul 20, 2006 6.170 6.189 5.932 6.115 289,906 -0.04(-0.60%)
Jul 19, 2006 5.694 6.161 5.703 6.152 373,235 +0.47(+8.23%)
Jul 18, 2006 5.556 5.721 5.556 5.684 170,802 +0.18(+3.33%)
Jul 17, 2006 5.538 5.584 5.501 5.501 48,972 -0.06(-0.99%)
Jul 14, 2006 5.593 5.639 5.501 5.556 133,609 -0.07(-1.30%)
Jul 13, 2006 5.602 5.657 5.529 5.629 329,716 -0.01(-0.16%)
Jul 12, 2006 5.639 5.657 5.556 5.639 146,589 -0.01(-0.16%)
Jul 11, 2006 5.593 5.675 5.519 5.648 120,521 +0.03(+0.49%)
Jul 10, 2006 5.474 5.648 5.465 5.620 208,322 +0.14(+2.51%)
Jul 07, 2006 5.474 5.648 5.464 5.483 264,929 -0.06(-1.16%)
Jul 06, 2006 5.437 5.629 5.437 5.547 420,025 +0.16(+2.89%)
Jul 05, 2006 5.318 5.437 5.189 5.391 293,941 +0.06(+1.20%)
Jul 03, 2006 5.272 5.391 5.272 5.327 273,327 +0.02(+0.35%)
Jun 30, 2006 5.125 5.437 4.722 5.309 965,372 +0.28(+5.46%)
Jun 29, 2006 4.933 5.043 4.731 5.034 476,959 +0.13(+2.62%)
Jun 28, 2006 4.933 4.933 4.859 4.905 452,528 -0.04(-0.74%)
Jun 27, 2006 5.116 5.134 4.923 4.942 472,924 -0.11(-2.18%)
Jun 26, 2006 5.180 5.199 4.933 5.052 652,016 -0.09(-1.78%)
Jun 23, 2006 5.180 5.180 5.061 5.144 403,883 -0.08(-1.58%)
Jun 22, 2006 5.309 5.309 5.098 5.226 564,215 -0.09(-1.72%)
Jun 21, 2006 5.345 5.428 5.272 5.318 561,270 -0.03(-0.51%)
Jun 20, 2006 5.409 5.492 5.226 5.345 422,534 +0.00(+0.00%)
Jun 19, 2006 5.364 5.400 5.318 5.345 350,439 -0.04(-0.68%)
Jun 16, 2006 5.290 5.400 5.244 5.382 1,253,969 +0.06(+1.03%)
Jun 15, 2006 5.400 5.501 5.290 5.327 800,241 +0.02(+0.35%)
Jun 14, 2006 5.437 5.437 5.272 5.309 268,855 -0.13(-2.36%)
Jun 13, 2006 5.501 5.593 5.419 5.437 451,437 -0.16(-2.79%)
Jun 12, 2006 5.694 5.730 5.538 5.593 262,093 -0.13(-2.24%)
Jun 09, 2006 5.804 5.831 5.712 5.721 168,293 -0.06(-1.11%)
Jun 08, 2006 5.739 5.822 5.694 5.785 291,869 -0.01(-0.16%)
Jun 07, 2006 5.868 5.895 5.785 5.794 422,098 -0.06(-1.10%)
Jun 06, 2006 5.831 5.923 5.785 5.859 274,527 +0.03(+0.47%)
Jun 05, 2006 5.923 6.033 5.831 5.831 543,164 -0.13(-2.15%)
Jun 02, 2006 6.189 6.225 5.877 5.960 607,952 -0.16(-2.55%)
Jun 01, 2006 6.070 6.189 5.978 6.115 190,216 +0.05(+0.76%)
May 31, 2006 6.235 6.280 5.978 6.070 210,612 +0.01(+0.15%)
May 30, 2006 6.317 6.326 6.051 6.060 122,484 -0.28(-4.48%)
May 26, 2006 6.317 6.354 6.207 6.345 227,845 +0.10(+1.62%)
May 25, 2006 6.070 6.262 5.996 6.244 559,089 +0.19(+3.18%)
May 24, 2006 6.042 6.051 5.960 6.051 1,035,394 +0.01(+0.15%)
May 23, 2006 6.381 6.381 6.042 6.042 416,099 -0.30(-4.77%)
May 22, 2006 6.390 6.409 6.299 6.345 152,478 -0.05(-0.72%)
May 19, 2006 6.390 6.418 6.335 6.390 159,022 +0.00(+0.00%)
May 18, 2006 6.510 6.528 6.326 6.390 106,560 -0.03(-0.43%)
May 17, 2006 6.390 6.464 6.372 6.418 752,687 +0.03(+0.43%)
May 16, 2006 6.400 6.464 6.354 6.390 793,151 -0.01(-0.14%)
May 15, 2006 6.455 6.537 6.363 6.400 453,619 -0.17(-2.65%)
May 12, 2006 6.620 6.675 6.482 6.574 187,490 -0.06(-0.97%)
May 11, 2006 6.922 6.922 6.601 6.638 307,793 -0.28(-4.11%)
May 10, 2006 7.014 7.087 6.886 6.922 223,373 -0.09(-1.31%)
May 09, 2006 7.069 7.087 6.996 7.014 665,976 -0.06(-0.78%)
May 08, 2006 7.179 7.225 7.014 7.069 151,388 -0.12(-1.66%)
May 05, 2006 7.051 7.271 7.051 7.188 110,487 +0.14(+1.95%)
May 04, 2006 7.014 7.115 7.014 7.051 149,424 +0.04(+0.52%)
May 03, 2006 6.977 7.051 6.959 7.014 293,614 +0.04(+0.53%)
May 02, 2006 7.014 7.041 6.941 6.977 166,439 +0.01(+0.13%)
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.