Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

5.220 -0.070 (-1.32%)
Streaming Delayed Price Updated: 9:37 AM 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, 2005 8.247 8.284 8.110 8.174 271,502 -0.04(-0.45%)
Nov 29, 2005 8.229 8.229 8.119 8.211 128,003 +0.07(+0.90%)
Nov 28, 2005 8.247 8.431 8.064 8.137 181,910 -0.10(-1.22%)
Nov 25, 2005 8.275 8.302 8.211 8.238 72,131 -0.13(-1.53%)
Nov 23, 2005 8.257 8.477 8.257 8.367 94,283 +0.15(+1.78%)
Nov 22, 2005 8.211 8.247 8.156 8.220 103,668 +0.01(+0.11%)
Nov 21, 2005 8.247 8.266 8.009 8.211 194,351 +0.05(+0.67%)
Nov 18, 2005 8.339 8.339 8.119 8.156 347,453 -0.05(-0.56%)
Nov 17, 2005 8.183 8.238 8.137 8.202 248,913 +0.03(+0.34%)
Nov 16, 2005 8.293 8.312 8.092 8.174 429,951 -0.13(-1.55%)
Nov 15, 2005 8.385 8.385 8.247 8.302 389,684 -0.08(-0.98%)
Nov 14, 2005 8.486 8.492 8.275 8.385 161,395 -0.09(-1.08%)
Nov 11, 2005 8.477 8.605 8.431 8.477 130,622 -0.04(-0.43%)
Nov 10, 2005 8.440 8.696 8.321 8.513 307,949 +0.08(+0.98%)
Nov 09, 2005 8.541 8.669 8.385 8.431 214,648 -0.18(-2.13%)
Nov 08, 2005 8.889 8.953 8.541 8.614 432,461 -0.27(-3.09%)
Nov 07, 2005 8.788 8.971 8.788 8.889 478,620 +0.11(+1.25%)
Nov 04, 2005 8.733 8.788 8.669 8.779 416,638 +0.07(+0.84%)
Nov 03, 2005 8.742 8.797 8.678 8.706 118,836 +0.00(+0.00%)
Nov 02, 2005 8.513 8.935 8.513 8.706 325,628 +0.26(+3.04%)
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.