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

Gray Television (NY: GTN )

5.310 +0.210 (+4.12%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 7.430 7.590 7.341 7.465 180,033 +0.02(+0.24%)
Mar 30, 2006 7.376 7.456 7.243 7.447 141,213 +0.10(+1.33%)
Mar 29, 2006 7.163 7.421 7.163 7.350 76,401 +0.19(+2.61%)
Mar 28, 2006 7.305 7.341 7.163 7.163 96,767 -0.16(-2.18%)
Mar 27, 2006 7.447 7.447 7.296 7.323 61,548 -0.12(-1.67%)
Mar 24, 2006 7.474 7.527 7.332 7.447 73,588 +0.01(+0.12%)
Mar 23, 2006 7.332 7.465 7.279 7.439 249,571 +0.06(+0.84%)
Mar 22, 2006 6.932 7.403 6.923 7.376 537,624 +0.68(+10.23%)
Mar 21, 2006 6.976 7.003 6.692 6.692 427,354 -0.26(-3.71%)
Mar 20, 2006 7.092 7.092 6.923 6.950 299,080 -0.12(-1.64%)
Mar 17, 2006 7.190 7.190 6.976 7.065 778,757 -0.14(-1.97%)
Mar 16, 2006 7.323 7.323 7.163 7.208 134,575 -0.08(-1.10%)
Mar 15, 2006 7.234 7.314 7.208 7.288 177,558 +0.01(+0.12%)
Mar 14, 2006 7.261 7.305 7.216 7.279 148,527 +0.01(+0.12%)
Mar 13, 2006 7.439 7.545 7.181 7.270 124,335 -0.17(-2.27%)
Mar 10, 2006 7.323 7.501 7.172 7.439 46,246 +0.11(+1.45%)
Mar 09, 2006 7.385 7.439 7.199 7.332 106,557 -0.08(-1.08%)
Mar 08, 2006 7.296 7.474 7.296 7.412 116,009 +0.08(+1.09%)
Mar 07, 2006 7.261 7.447 7.199 7.332 96,767 +0.06(+0.86%)
Mar 06, 2006 7.252 7.456 7.234 7.270 290,529 +0.01(+0.12%)
Mar 03, 2006 7.421 7.439 7.208 7.261 265,211 -0.19(-2.51%)
Mar 02, 2006 7.554 7.590 7.385 7.447 92,942 -0.11(-1.41%)
Mar 01, 2006 7.527 7.599 7.501 7.554 112,070 +0.07(+0.95%)
Feb 28, 2006 7.599 7.590 7.474 7.483 226,954 -0.12(-1.52%)
Feb 27, 2006 7.581 7.714 7.536 7.599 108,245 +0.04(+0.59%)
Feb 24, 2006 7.536 7.643 7.474 7.554 104,306 +0.04(+0.47%)
Feb 23, 2006 7.536 7.590 7.483 7.519 123,773 -0.04(-0.59%)
Feb 22, 2006 7.519 7.643 7.492 7.563 427,804 +0.08(+1.07%)
Feb 21, 2006 7.554 7.590 7.376 7.483 109,482 -0.07(-0.94%)
Feb 17, 2006 7.732 7.750 7.554 7.554 249,796 -0.04(-0.58%)
Feb 16, 2006 7.510 7.607 7.430 7.599 205,350 +0.12(+1.54%)
Feb 15, 2006 7.510 7.519 7.323 7.483 172,044 +0.02(+0.24%)
Feb 14, 2006 7.536 7.536 7.430 7.465 177,332 -0.06(-0.83%)
Feb 13, 2006 7.999 7.999 7.421 7.527 1,026,078 -0.44(-5.57%)
Feb 10, 2006 8.114 8.114 7.892 7.972 90,579 -0.16(-1.97%)
Feb 09, 2006 8.034 8.221 8.007 8.132 140,313 +0.12(+1.44%)
Feb 08, 2006 7.865 8.079 7.847 8.016 118,934 +0.21(+2.73%)
Feb 07, 2006 7.750 7.910 7.714 7.803 160,454 +0.05(+0.69%)
Feb 06, 2006 7.901 7.954 7.643 7.750 261,498 -0.15(-1.91%)
Feb 03, 2006 8.043 8.221 7.812 7.901 250,584 +0.23(+3.01%)
Feb 02, 2006 7.954 7.981 7.554 7.670 193,535 -0.33(-4.11%)
Feb 01, 2006 7.874 8.052 7.794 7.999 383,696 +0.12(+1.58%)
Jan 31, 2006 7.910 7.963 7.670 7.874 112,408 -0.08(-1.01%)
Jan 30, 2006 7.972 8.052 7.892 7.954 187,234 -0.02(-0.22%)
Jan 27, 2006 8.043 8.034 7.883 7.972 162,705 -0.06(-0.77%)
Jan 26, 2006 8.079 8.079 7.910 8.034 176,770 -0.02(-0.22%)
Jan 25, 2006 8.185 8.185 7.963 8.052 190,610 -0.04(-0.55%)
Jan 24, 2006 7.999 8.158 7.794 8.096 165,180 +0.12(+1.45%)
Jan 23, 2006 8.176 8.176 7.919 7.981 123,660 -0.12(-1.54%)
Jan 20, 2006 8.336 8.336 7.990 8.105 125,460 -0.16(-1.94%)
Jan 19, 2006 8.150 8.265 8.105 8.265 298,067 +0.16(+1.97%)
Jan 18, 2006 8.070 8.256 8.043 8.105 94,180 -0.05(-0.65%)
Jan 17, 2006 8.212 8.221 7.963 8.158 137,838 -0.04(-0.54%)
Jan 13, 2006 8.363 8.372 8.167 8.203 177,558 -0.09(-1.07%)
Jan 12, 2006 8.381 8.470 8.274 8.292 120,284 -0.17(-2.00%)
Jan 11, 2006 8.452 8.470 8.230 8.461 149,540 +0.01(+0.11%)
Jan 10, 2006 8.354 8.478 8.265 8.452 132,324 +0.20(+2.37%)
Jan 09, 2006 8.310 8.372 8.230 8.256 191,623 +0.08(+0.98%)
Jan 06, 2006 8.043 8.203 7.901 8.176 172,832 +0.15(+1.88%)
Jan 05, 2006 7.999 8.043 7.803 8.025 300,430 +0.01(+0.11%)
Jan 04, 2006 8.132 8.141 7.945 8.016 226,279 -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.