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

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM 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, 2007 9.208 9.307 9.099 9.271 238,280 +0.06(+0.69%)
May 30, 2007 9.027 9.253 9.027 9.208 126,839 +0.11(+1.19%)
May 29, 2007 9.316 9.316 8.594 9.099 172,368 -0.22(-2.33%)
May 25, 2007 9.352 9.352 9.208 9.316 154,644 +0.02(+0.19%)
May 24, 2007 9.433 9.442 9.190 9.298 338,755 +0.06(+0.68%)
May 23, 2007 9.659 9.803 9.199 9.235 219,338 -0.38(-3.94%)
May 22, 2007 9.388 9.659 9.388 9.614 339,253 +0.32(+3.40%)
May 21, 2007 9.226 9.460 9.226 9.298 620,460 +0.07(+0.78%)
May 18, 2007 8.811 9.334 8.792 9.226 904,404 +0.42(+4.82%)
May 17, 2007 8.558 9.162 8.341 8.801 572,162 +0.24(+2.85%)
May 16, 2007 8.341 8.576 8.323 8.558 216,568 +0.26(+3.16%)
May 15, 2007 8.395 8.540 8.287 8.296 245,702 -0.07(-0.86%)
May 14, 2007 8.431 8.495 8.215 8.368 341,968 -0.01(-0.11%)
May 11, 2007 8.476 8.499 8.296 8.377 176,799 -0.03(-0.32%)
May 10, 2007 8.657 8.657 8.350 8.404 320,477 -0.29(-3.32%)
May 09, 2007 8.874 8.874 8.630 8.693 479,995 -0.26(-2.92%)
May 08, 2007 8.901 9.027 8.720 8.955 489,079 -0.04(-0.40%)
May 07, 2007 8.820 9.298 8.729 8.991 637,022 -0.71(-7.35%)
May 04, 2007 9.831 9.831 9.632 9.704 182,670 -0.06(-0.65%)
May 03, 2007 9.803 9.885 9.587 9.767 225,652 -0.05(-0.46%)
May 02, 2007 9.542 9.885 9.542 9.813 181,895 +0.30(+3.13%)
May 01, 2007 9.605 9.614 9.208 9.515 281,816 -0.12(-1.22%)
Apr 30, 2007 9.740 9.876 9.614 9.632 231,855 -0.12(-1.20%)
Apr 27, 2007 9.840 9.849 9.442 9.749 515,451 -0.14(-1.37%)
Apr 26, 2007 9.966 10.02 9.840 9.885 196,407 -0.13(-1.26%)
Apr 25, 2007 10.03 10.11 9.930 10.01 222,439 +0.06(+0.64%)
Apr 24, 2007 9.984 10.07 9.912 9.948 333,438 +0.01(+0.09%)
Apr 23, 2007 9.957 10.07 9.767 9.939 309,067 -0.05(-0.54%)
Apr 20, 2007 10.11 10.20 9.885 9.993 439,673 +0.05(+0.55%)
Apr 19, 2007 9.840 10.00 9.767 9.939 151,653 +0.01(+0.09%)
Apr 18, 2007 9.867 10.01 9.840 9.930 332,330 +0.00(+0.00%)
Apr 17, 2007 10.09 10.23 9.867 9.930 354,375 -0.22(-2.13%)
Apr 16, 2007 9.930 10.18 9.930 10.15 222,772 +0.22(+2.18%)
Apr 13, 2007 9.831 9.930 9.767 9.930 130,716 +0.07(+0.73%)
Apr 12, 2007 9.776 9.930 9.596 9.858 195,410 +0.12(+1.20%)
Apr 11, 2007 9.578 9.776 9.542 9.740 412,200 +0.18(+1.89%)
Apr 10, 2007 9.551 9.650 9.524 9.560 220,667 -0.01(-0.09%)
Apr 09, 2007 9.659 9.740 9.542 9.569 466,924 -0.06(-0.66%)
Apr 05, 2007 9.587 9.704 9.569 9.632 147,000 +0.06(+0.66%)
Apr 04, 2007 9.497 9.785 9.442 9.569 715,175 +0.14(+1.53%)
Apr 03, 2007 9.343 9.524 9.253 9.424 517,327 +0.13(+1.36%)
Apr 02, 2007 9.479 9.659 9.181 9.298 488,858 -0.11(-1.15%)
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%)
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.