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

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing 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 (%)
Mar 30, 2007 9.524 9.704 9.163 9.406 445,987 -0.07(-0.76%)
Mar 29, 2007 9.551 9.650 9.415 9.479 253,789 +0.02(+0.19%)
Mar 28, 2007 9.244 9.479 9.185 9.460 599,080 +0.19(+2.04%)
Mar 27, 2007 8.973 9.298 8.973 9.271 273,064 +0.31(+3.42%)
Mar 26, 2007 9.045 9.117 8.955 8.964 376,419 +0.05(+0.61%)
Mar 23, 2007 8.955 9.126 8.666 8.910 352,824 -0.05(-0.50%)
Mar 22, 2007 8.657 8.991 8.404 8.955 479,663 +0.29(+3.33%)
Mar 21, 2007 8.576 8.774 8.513 8.666 1,114,082 +0.06(+0.73%)
Mar 20, 2007 8.097 8.693 8.025 8.603 788,398 +0.69(+8.67%)
Mar 19, 2007 7.763 7.989 7.763 7.917 419,401 +0.23(+2.93%)
Mar 16, 2007 7.592 7.989 7.429 7.691 636,412 +0.11(+1.43%)
Mar 15, 2007 7.366 7.682 7.041 7.583 790,503 -0.19(-2.44%)
Mar 14, 2007 7.827 7.917 7.628 7.772 182,670 -0.03(-0.35%)
Mar 13, 2007 8.034 8.088 7.736 7.799 226,870 -0.23(-2.92%)
Mar 12, 2007 7.447 8.097 7.330 8.034 390,931 +0.55(+7.36%)
Mar 09, 2007 7.529 7.538 7.330 7.484 108,782 +0.02(+0.24%)
Mar 08, 2007 7.565 7.565 7.294 7.465 153,536 -0.05(-0.60%)
Mar 07, 2007 7.529 7.646 7.493 7.511 189,539 -0.02(-0.24%)
Mar 06, 2007 7.393 7.745 7.276 7.529 330,668 +0.21(+2.84%)
Mar 05, 2007 7.565 7.646 7.312 7.321 230,969 -0.36(-4.70%)
Mar 02, 2007 7.763 7.899 7.303 7.682 288,795 -0.14(-1.85%)
Mar 01, 2007 7.682 7.908 7.267 7.827 253,235 -0.04(-0.46%)
Feb 28, 2007 7.808 8.025 7.556 7.863 350,719 +0.14(+1.75%)
Feb 27, 2007 8.179 8.179 7.204 7.727 573,380 -0.50(-6.04%)
Feb 26, 2007 8.449 8.549 8.215 8.224 509,573 -0.19(-2.25%)
Feb 23, 2007 8.161 8.476 8.115 8.413 381,515 +0.24(+2.98%)
Feb 22, 2007 8.206 8.206 8.061 8.170 177,132 -0.04(-0.44%)
Feb 21, 2007 8.133 8.206 8.124 8.206 185,329 +0.04(+0.44%)
Feb 20, 2007 8.188 8.188 7.953 8.170 238,280 -0.04(-0.44%)
Feb 16, 2007 8.206 8.215 7.944 8.206 328,564 +0.00(+0.00%)
Feb 15, 2007 8.034 8.332 7.971 8.206 371,545 +0.15(+1.91%)
Feb 14, 2007 7.944 8.115 7.935 8.052 467,367 +0.08(+1.02%)
Feb 13, 2007 8.097 8.124 7.881 7.971 267,304 -0.13(-1.56%)
Feb 12, 2007 7.845 8.124 7.845 8.097 450,307 +0.25(+3.22%)
Feb 09, 2007 8.070 8.097 7.799 7.845 241,604 -0.24(-3.01%)
Feb 08, 2007 8.034 8.152 8.007 8.088 289,570 +0.05(+0.67%)
Feb 07, 2007 8.034 8.061 7.944 8.034 281,373 +0.00(+0.00%)
Feb 06, 2007 8.061 8.097 7.944 8.034 176,910 +0.01(+0.11%)
Feb 05, 2007 8.124 8.152 7.971 8.025 466,148 -0.09(-1.11%)
Feb 02, 2007 7.989 8.124 7.989 8.115 225,873 +0.12(+1.47%)
Feb 01, 2007 8.061 8.143 7.926 7.998 342,300 -0.07(-0.89%)
Jan 31, 2007 8.097 8.115 8.025 8.070 197,847 -0.02(-0.22%)
Jan 30, 2007 8.115 8.143 8.043 8.088 262,762 +0.00(+0.00%)
Jan 29, 2007 8.088 8.152 8.043 8.088 268,966 -0.01(-0.11%)
Jan 26, 2007 7.953 8.133 7.845 8.097 294,887 +0.16(+2.05%)
Jan 25, 2007 8.170 8.251 7.917 7.935 498,606 -0.23(-2.87%)
Jan 24, 2007 8.070 8.215 7.962 8.170 338,090 +0.12(+1.46%)
Jan 23, 2007 7.745 8.115 7.673 8.052 441,777 +0.29(+3.72%)
Jan 22, 2007 7.673 7.818 7.484 7.763 328,674 +0.10(+1.30%)
Jan 19, 2007 7.529 7.673 7.465 7.664 363,126 +0.14(+1.80%)
Jan 18, 2007 7.556 7.574 7.456 7.529 318,151 +0.03(+0.36%)
Jan 17, 2007 7.456 7.601 7.393 7.502 397,134 +0.05(+0.61%)
Jan 16, 2007 7.204 7.465 6.834 7.456 626,221 +0.42(+6.03%)
Jan 12, 2007 6.852 7.041 6.797 7.032 213,356 +0.16(+2.37%)
Jan 11, 2007 6.825 6.906 6.761 6.870 202,278 +0.06(+0.93%)
Jan 10, 2007 6.816 6.906 6.689 6.806 260,325 +0.03(+0.40%)
Jan 09, 2007 6.779 6.825 6.725 6.779 192,419 +0.00(+0.00%)
Jan 08, 2007 6.816 6.834 6.725 6.779 191,311 +0.00(+0.00%)
Jan 05, 2007 6.680 6.843 6.680 6.779 231,634 -0.03(-0.40%)
Jan 04, 2007 6.987 6.987 6.752 6.806 283,699 -0.15(-2.20%)
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.