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

Gray Television (NY: GTN )

4.815 -0.095 (-1.93%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 18, 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 31, 2006 7.547 7.709 7.456 7.583 177,242 +0.02(+0.24%)
Mar 30, 2006 7.493 7.574 7.357 7.565 139,024 +0.10(+1.33%)
Mar 29, 2006 7.276 7.538 7.276 7.465 75,217 +0.19(+2.61%)
Mar 28, 2006 7.420 7.456 7.276 7.276 95,268 -0.16(-2.18%)
Mar 27, 2006 7.565 7.565 7.411 7.438 60,594 -0.13(-1.67%)
Mar 24, 2006 7.592 7.646 7.447 7.565 72,448 +0.01(+0.12%)
Mar 23, 2006 7.447 7.583 7.393 7.556 245,702 +0.06(+0.84%)
Mar 22, 2006 7.041 7.520 7.032 7.493 529,291 +0.70(+10.23%)
Mar 21, 2006 7.086 7.113 6.797 6.797 420,730 -0.26(-3.71%)
Mar 20, 2006 7.204 7.204 7.032 7.059 294,444 -0.12(-1.64%)
Mar 17, 2006 7.303 7.303 7.086 7.177 766,686 -0.14(-1.97%)
Mar 16, 2006 7.438 7.438 7.276 7.321 132,489 -0.08(-1.10%)
Mar 15, 2006 7.348 7.429 7.321 7.402 174,805 +0.01(+0.12%)
Mar 14, 2006 7.375 7.420 7.330 7.393 146,225 +0.01(+0.12%)
Mar 13, 2006 7.556 7.664 7.294 7.384 122,408 -0.17(-2.27%)
Mar 10, 2006 7.438 7.619 7.285 7.556 45,529 +0.11(+1.45%)
Mar 09, 2006 7.502 7.556 7.312 7.447 104,905 -0.08(-1.08%)
Mar 08, 2006 7.411 7.592 7.411 7.529 114,210 +0.08(+1.09%)
Mar 07, 2006 7.375 7.565 7.312 7.447 95,268 +0.06(+0.86%)
Mar 06, 2006 7.366 7.574 7.348 7.384 286,025 +0.01(+0.12%)
Mar 03, 2006 7.538 7.556 7.321 7.375 261,100 -0.19(-2.51%)
Mar 02, 2006 7.673 7.709 7.502 7.565 91,501 -0.11(-1.41%)
Mar 01, 2006 7.646 7.718 7.619 7.673 110,333 +0.07(+0.95%)
Feb 28, 2006 7.718 7.709 7.592 7.601 223,436 -0.12(-1.52%)
Feb 27, 2006 7.700 7.836 7.655 7.718 106,567 +0.05(+0.59%)
Feb 24, 2006 7.655 7.763 7.592 7.673 102,690 +0.04(+0.47%)
Feb 23, 2006 7.655 7.709 7.601 7.637 121,854 -0.05(-0.59%)
Feb 22, 2006 7.637 7.763 7.610 7.682 421,173 +0.08(+1.07%)
Feb 21, 2006 7.673 7.709 7.493 7.601 107,785 -0.07(-0.94%)
Feb 17, 2006 7.854 7.872 7.673 7.673 245,924 -0.05(-0.58%)
Feb 16, 2006 7.628 7.727 7.547 7.718 202,167 +0.12(+1.54%)
Feb 15, 2006 7.628 7.637 7.438 7.601 169,377 +0.02(+0.24%)
Feb 14, 2006 7.655 7.655 7.547 7.583 174,584 -0.06(-0.83%)
Feb 13, 2006 8.124 8.124 7.538 7.646 1,010,173 -0.45(-5.57%)
Feb 10, 2006 8.242 8.242 8.016 8.097 89,175 -0.16(-1.97%)
Feb 09, 2006 8.161 8.350 8.133 8.260 138,138 +0.12(+1.44%)
Feb 08, 2006 7.989 8.206 7.971 8.143 117,091 +0.22(+2.73%)
Feb 07, 2006 7.872 8.034 7.836 7.926 157,967 +0.05(+0.69%)
Feb 06, 2006 8.025 8.079 7.763 7.872 257,445 -0.15(-1.91%)
Feb 03, 2006 8.170 8.350 7.935 8.025 246,699 +0.23(+3.01%)
Feb 02, 2006 8.079 8.106 7.673 7.790 190,536 -0.33(-4.11%)
Feb 01, 2006 7.998 8.179 7.917 8.124 377,748 +0.13(+1.58%)
Jan 31, 2006 8.034 8.088 7.790 7.998 110,666 -0.08(-1.01%)
Jan 30, 2006 8.097 8.179 8.016 8.079 184,332 -0.02(-0.22%)
Jan 27, 2006 8.170 8.161 8.007 8.097 160,183 -0.06(-0.77%)
Jan 26, 2006 8.206 8.206 8.034 8.161 174,030 -0.02(-0.22%)
Jan 25, 2006 8.314 8.314 8.088 8.179 187,655 -0.05(-0.55%)
Jan 24, 2006 8.124 8.287 7.917 8.224 162,620 +0.12(+1.45%)
Jan 23, 2006 8.305 8.305 8.043 8.106 121,743 -0.13(-1.54%)
Jan 20, 2006 8.467 8.467 8.115 8.233 123,516 -0.16(-1.94%)
Jan 19, 2006 8.278 8.395 8.233 8.395 293,447 +0.16(+1.97%)
Jan 18, 2006 8.197 8.386 8.170 8.233 92,720 -0.05(-0.65%)
Jan 17, 2006 8.341 8.350 8.088 8.287 135,701 -0.05(-0.54%)
Jan 13, 2006 8.495 8.504 8.296 8.332 174,805 -0.09(-1.07%)
Jan 12, 2006 8.513 8.603 8.404 8.422 118,420 -0.17(-2.00%)
Jan 11, 2006 8.585 8.603 8.359 8.594 147,222 +0.01(+0.11%)
Jan 10, 2006 8.486 8.612 8.395 8.585 130,273 +0.20(+2.37%)
Jan 09, 2006 8.440 8.504 8.359 8.386 188,652 +0.08(+0.98%)
Jan 06, 2006 8.170 8.332 8.025 8.305 170,153 +0.15(+1.88%)
Jan 05, 2006 8.124 8.170 7.926 8.152 295,774 +0.01(+0.11%)
Jan 04, 2006 8.260 8.269 8.070 8.143 222,772 -0.18(-2.17%)
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.