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

Gray Television (NY: GTN )

5.640 -0.050 (-0.88%)
Official Closing Price Updated: 4:10 PM EDT, May 24, 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 (%)
Oct 31, 2007 8.596 8.861 8.385 8.669 147,863 +0.09(+1.07%)
Oct 30, 2007 8.889 8.889 8.504 8.577 127,566 -0.36(-4.00%)
Oct 29, 2007 8.806 9.080 8.706 8.935 135,532 +0.16(+1.77%)
Oct 26, 2007 8.467 8.834 8.458 8.779 139,024 +0.46(+5.51%)
Oct 25, 2007 8.247 8.330 8.092 8.321 168,815 +0.11(+1.34%)
Oct 24, 2007 8.403 8.431 8.064 8.211 106,942 -0.24(-2.82%)
Oct 23, 2007 8.559 8.651 8.202 8.449 85,444 -0.04(-0.43%)
Oct 22, 2007 8.064 8.522 7.982 8.486 138,151 +0.30(+3.70%)
Oct 19, 2007 8.953 8.953 8.137 8.183 212,902 -0.79(-8.78%)
Oct 18, 2007 8.742 9.008 8.742 8.971 71,040 +0.19(+2.19%)
Oct 17, 2007 8.696 8.889 8.696 8.779 91,010 +0.18(+2.13%)
Oct 16, 2007 8.550 8.678 8.394 8.596 87,518 +0.04(+0.43%)
Oct 15, 2007 8.669 9.026 8.147 8.559 124,620 -0.12(-1.37%)
Oct 12, 2007 8.852 9.036 8.522 8.678 134,659 -0.17(-1.97%)
Oct 11, 2007 8.806 9.200 8.522 8.852 204,390 +0.11(+1.26%)
Oct 10, 2007 8.843 8.907 8.614 8.742 98,430 -0.11(-1.24%)
Oct 09, 2007 8.550 8.981 8.513 8.852 97,557 +0.34(+3.98%)
Oct 08, 2007 8.816 8.871 8.458 8.513 243,020 -0.34(-3.83%)
Oct 05, 2007 8.596 9.008 8.367 8.852 153,974 +0.36(+4.21%)
Oct 04, 2007 8.247 8.559 8.119 8.495 79,988 +0.26(+3.11%)
Oct 03, 2007 8.550 8.596 8.238 8.238 205,700 -0.38(-4.36%)
Oct 02, 2007 8.385 8.623 8.293 8.614 188,676 +0.27(+3.18%)
Oct 01, 2007 7.762 8.376 7.679 8.348 240,947 +0.57(+7.30%)
Sep 28, 2007 7.863 8.073 7.753 7.780 172,198 -0.10(-1.28%)
Sep 27, 2007 7.578 7.973 7.578 7.881 112,834 +0.34(+4.50%)
Sep 26, 2007 7.743 7.881 7.294 7.542 165,105 -0.14(-1.79%)
Sep 25, 2007 7.780 7.817 7.560 7.679 105,632 -0.15(-1.87%)
Sep 24, 2007 8.257 8.293 7.780 7.826 138,261 -0.45(-5.43%)
Sep 21, 2007 8.284 8.412 8.137 8.275 334,794 +0.07(+0.89%)
Sep 20, 2007 8.467 8.550 8.128 8.202 128,876 -0.31(-3.66%)
Sep 19, 2007 8.376 8.522 8.119 8.513 251,968 +0.24(+2.88%)
Sep 18, 2007 7.505 8.321 7.331 8.275 228,616 +0.82(+11.07%)
Sep 17, 2007 7.734 7.734 7.404 7.450 163,796 -0.29(-3.79%)
Sep 14, 2007 7.679 7.918 7.551 7.743 549,879 -0.05(-0.59%)
Sep 13, 2007 7.835 7.908 7.643 7.789 186,275 -0.01(-0.12%)
Sep 12, 2007 7.918 7.927 7.670 7.798 146,117 -0.13(-1.62%)
Sep 11, 2007 7.908 8.128 7.716 7.927 197,515 +0.05(+0.70%)
Sep 10, 2007 8.128 8.128 7.717 7.872 328,356 -0.12(-1.49%)
Sep 07, 2007 7.835 8.082 7.707 7.991 182,783 +0.01(+0.11%)
Sep 06, 2007 7.945 8.046 7.615 7.982 198,061 +0.09(+1.16%)
Sep 05, 2007 8.000 8.028 7.597 7.890 354,655 -0.16(-2.05%)
Sep 04, 2007 8.156 8.202 7.954 8.055 190,422 -0.15(-1.79%)
Aug 31, 2007 8.174 8.266 8.110 8.202 124,074 +0.15(+1.82%)
Aug 30, 2007 7.918 8.064 7.808 8.055 114,471 +0.04(+0.46%)
Aug 29, 2007 7.835 8.018 7.789 8.018 191,950 +0.21(+2.70%)
Aug 28, 2007 7.973 8.018 7.725 7.808 225,124 -0.18(-2.29%)
Aug 27, 2007 8.009 8.101 7.963 7.991 69,403 -0.03(-0.34%)
Aug 24, 2007 7.817 8.055 7.588 8.018 602,804 +0.19(+2.46%)
Aug 23, 2007 8.183 8.183 7.789 7.826 112,507 -0.34(-4.15%)
Aug 22, 2007 7.863 8.202 7.844 8.165 206,573 +0.38(+4.95%)
Aug 21, 2007 7.918 7.982 7.560 7.780 80,861 -0.05(-0.59%)
Aug 20, 2007 8.357 8.357 7.725 7.826 314,279 -0.51(-6.15%)
Aug 17, 2007 8.751 8.935 8.028 8.339 404,634 +0.35(+4.36%)
Aug 16, 2007 7.560 8.073 7.441 7.991 330,429 +0.28(+3.69%)
Aug 15, 2007 7.698 8.046 7.578 7.707 469,563 -0.01(-0.12%)
Aug 14, 2007 7.725 7.826 7.432 7.716 338,723 -0.01(-0.12%)
Aug 13, 2007 8.192 8.247 7.450 7.725 484,404 -0.30(-3.77%)
Aug 10, 2007 8.247 8.412 7.423 8.028 486,259 -0.23(-2.77%)
Aug 09, 2007 7.908 8.898 7.771 8.257 1,276,104 +0.16(+1.92%)
Aug 08, 2007 6.900 8.147 6.607 8.101 689,559 +1.19(+17.24%)
Aug 07, 2007 6.415 6.983 6.231 6.910 526,963 +0.36(+5.45%)
Aug 06, 2007 6.415 6.827 5.984 6.552 575,414 -0.54(-7.62%)
Aug 03, 2007 7.157 7.414 7.020 7.093 363,494 -0.32(-4.33%)
Aug 02, 2007 7.267 7.432 7.148 7.414 253,387 +0.14(+1.89%)
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.