Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 9.673 9.856 9.306 9.554 439,112 -0.07(-0.76%)
Mar 29, 2007 9.700 9.801 9.563 9.627 249,877 +0.02(+0.19%)
Mar 28, 2007 9.389 9.627 9.329 9.609 589,846 +0.19(+2.04%)
Mar 27, 2007 9.113 9.443 9.113 9.416 268,855 +0.31(+3.42%)
Mar 26, 2007 9.187 9.260 9.095 9.104 370,617 +0.06(+0.61%)
Mar 23, 2007 9.095 9.269 8.802 9.049 347,385 -0.05(-0.50%)
Mar 22, 2007 8.793 9.132 8.536 9.095 472,269 +0.29(+3.33%)
Mar 21, 2007 8.710 8.912 8.646 8.802 1,096,909 +0.06(+0.73%)
Mar 20, 2007 8.224 8.829 8.151 8.738 776,245 +0.70(+8.67%)
Mar 19, 2007 7.885 8.114 7.885 8.041 412,936 +0.23(+2.93%)
Mar 16, 2007 7.711 8.114 7.546 7.812 626,602 +0.11(+1.43%)
Mar 15, 2007 7.481 7.802 7.151 7.702 778,318 -0.19(-2.44%)
Mar 14, 2007 7.949 8.041 7.747 7.894 179,855 -0.03(-0.35%)
Mar 13, 2007 8.160 8.215 7.857 7.922 223,373 -0.24(-2.92%)
Mar 12, 2007 7.564 8.224 7.445 8.160 384,905 +0.56(+7.36%)
Mar 09, 2007 7.647 7.656 7.445 7.601 107,106 +0.02(+0.24%)
Mar 08, 2007 7.683 7.683 7.408 7.582 151,170 -0.05(-0.60%)
Mar 07, 2007 7.647 7.766 7.610 7.628 186,617 -0.02(-0.24%)
Mar 06, 2007 7.509 7.867 7.390 7.647 325,571 +0.21(+2.84%)
Mar 05, 2007 7.683 7.766 7.426 7.436 227,409 -0.37(-4.70%)
Mar 02, 2007 7.885 8.022 7.417 7.802 284,343 -0.15(-1.85%)
Mar 01, 2007 7.802 8.032 7.381 7.949 249,332 -0.04(-0.46%)
Feb 28, 2007 7.931 8.151 7.674 7.986 345,313 +0.14(+1.75%)
Feb 27, 2007 8.307 8.307 7.316 7.848 564,542 -0.50(-6.04%)
Feb 26, 2007 8.582 8.683 8.343 8.352 501,718 -0.19(-2.25%)
Feb 23, 2007 8.288 8.609 8.242 8.545 375,634 +0.25(+2.98%)
Feb 22, 2007 8.334 8.334 8.187 8.297 174,401 -0.04(-0.44%)
Feb 21, 2007 8.261 8.334 8.252 8.334 182,472 +0.04(+0.44%)
Feb 20, 2007 8.316 8.316 8.077 8.297 234,607 -0.04(-0.44%)
Feb 16, 2007 8.334 8.343 8.068 8.334 323,499 +0.00(+0.00%)
Feb 15, 2007 8.160 8.463 8.096 8.334 365,818 +0.16(+1.91%)
Feb 14, 2007 8.068 8.242 8.059 8.178 460,163 +0.08(+1.02%)
Feb 13, 2007 8.224 8.252 8.004 8.096 263,184 -0.13(-1.56%)
Feb 12, 2007 7.967 8.252 7.967 8.224 443,366 +0.26(+3.22%)
Feb 09, 2007 8.197 8.224 7.922 7.967 237,880 -0.25(-3.01%)
Feb 08, 2007 8.160 8.279 8.132 8.215 285,107 +0.06(+0.67%)
Feb 07, 2007 8.160 8.187 8.068 8.160 277,035 +0.00(+0.00%)
Feb 06, 2007 8.187 8.224 8.068 8.160 174,183 +0.01(+0.11%)
Feb 05, 2007 8.252 8.279 8.096 8.151 458,963 -0.09(-1.11%)
Feb 02, 2007 8.114 8.252 8.114 8.242 222,392 +0.12(+1.47%)
Feb 01, 2007 8.187 8.270 8.050 8.123 337,024 -0.07(-0.89%)
Jan 31, 2007 8.224 8.242 8.151 8.197 194,797 -0.02(-0.22%)
Jan 30, 2007 8.242 8.270 8.169 8.215 258,712 +0.00(+0.00%)
Jan 29, 2007 8.215 8.279 8.169 8.215 264,820 -0.01(-0.11%)
Jan 26, 2007 8.077 8.261 7.967 8.224 290,342 +0.17(+2.05%)
Jan 25, 2007 8.297 8.380 8.041 8.059 490,920 -0.24(-2.87%)
Jan 24, 2007 8.197 8.343 8.087 8.297 332,879 +0.12(+1.46%)
Jan 23, 2007 7.867 8.242 7.793 8.178 434,968 +0.29(+3.72%)
Jan 22, 2007 7.793 7.940 7.601 7.885 323,608 +0.10(+1.30%)
Jan 19, 2007 7.647 7.793 7.582 7.784 357,529 +0.14(+1.80%)
Jan 18, 2007 7.674 7.692 7.573 7.647 313,246 +0.03(+0.36%)
Jan 17, 2007 7.573 7.720 7.509 7.619 391,013 +0.05(+0.61%)
Jan 16, 2007 7.316 7.582 6.941 7.573 616,568 +0.43(+6.03%)
Jan 12, 2007 6.959 7.151 6.904 7.142 210,067 +0.17(+2.37%)
Jan 11, 2007 6.931 7.014 6.867 6.977 199,160 +0.06(+0.93%)
Jan 10, 2007 6.922 7.014 6.794 6.913 256,312 +0.03(+0.40%)
Jan 09, 2007 6.886 6.931 6.831 6.886 189,453 +0.00(+0.00%)
Jan 08, 2007 6.922 6.941 6.831 6.886 188,362 +0.00(+0.00%)
Jan 05, 2007 6.785 6.950 6.785 6.886 228,063 -0.03(-0.40%)
Jan 04, 2007 7.096 7.096 6.858 6.913 279,326 -0.16(-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.