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: 7:00 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 (%)
Dec 29, 2006 6.726 6.745 6.671 6.717 247,385 -0.01(-0.14%)
Dec 28, 2006 6.690 6.800 6.644 6.726 235,600 +0.01(+0.14%)
Dec 27, 2006 6.662 6.735 6.630 6.717 185,730 +0.09(+1.38%)
Dec 26, 2006 6.470 6.644 6.460 6.625 177,873 +0.16(+2.55%)
Dec 22, 2006 6.305 6.470 6.195 6.460 181,365 +0.16(+2.62%)
Dec 21, 2006 6.286 6.323 6.158 6.296 240,292 +0.02(+0.29%)
Dec 20, 2006 6.286 6.305 6.158 6.277 103,450 +0.00(+0.00%)
Dec 19, 2006 6.167 6.296 6.094 6.277 129,858 +0.07(+1.18%)
Dec 18, 2006 6.140 6.213 6.057 6.204 206,027 +0.08(+1.35%)
Dec 15, 2006 6.277 6.277 6.085 6.121 250,659 -0.16(-2.48%)
Dec 14, 2006 6.094 6.332 6.066 6.277 343,851 +0.20(+3.32%)
Dec 13, 2006 6.121 6.140 6.021 6.076 492,261 -0.01(-0.15%)
Dec 12, 2006 6.085 6.176 6.030 6.085 334,248 +0.01(+0.15%)
Dec 11, 2006 6.021 6.112 5.993 6.076 214,539 +0.09(+1.53%)
Dec 08, 2006 5.956 6.002 5.947 5.984 224,906 +0.03(+0.46%)
Dec 07, 2006 5.874 5.993 5.865 5.956 148,409 +0.10(+1.72%)
Dec 06, 2006 5.764 5.874 5.682 5.856 167,506 +0.06(+1.11%)
Dec 05, 2006 5.819 5.828 5.727 5.792 109,452 +0.02(+0.32%)
Dec 04, 2006 5.672 5.792 5.645 5.773 154,411 +0.14(+2.44%)
Dec 01, 2006 5.792 5.792 5.599 5.636 129,094 -0.12(-2.07%)
Nov 30, 2006 5.691 5.801 5.627 5.755 187,148 +0.16(+2.78%)
Nov 29, 2006 5.498 5.608 5.462 5.599 100,831 +0.10(+1.83%)
Nov 28, 2006 5.343 5.517 5.324 5.498 126,584 +0.16(+3.09%)
Nov 27, 2006 5.452 5.498 5.269 5.333 256,115 -0.12(-2.18%)
Nov 24, 2006 5.489 5.489 5.407 5.452 22,261 -0.05(-0.83%)
Nov 22, 2006 5.489 5.498 5.425 5.498 170,234 +0.03(+0.50%)
Nov 21, 2006 5.489 5.526 5.416 5.471 185,621 -0.03(-0.50%)
Nov 20, 2006 5.572 5.590 5.471 5.498 120,146 -0.09(-1.64%)
Nov 17, 2006 5.755 5.755 5.581 5.590 115,563 -0.16(-2.87%)
Nov 16, 2006 5.663 5.782 5.663 5.755 108,797 +0.09(+1.62%)
Nov 15, 2006 5.727 5.755 5.625 5.663 146,772 +0.00(+0.00%)
Nov 14, 2006 5.507 5.663 5.498 5.663 217,267 +0.16(+3.00%)
Nov 13, 2006 5.498 5.517 5.462 5.498 205,154 +0.01(+0.17%)
Nov 10, 2006 5.489 5.572 5.407 5.489 196,206 +0.00(+0.00%)
Nov 09, 2006 5.562 5.590 5.361 5.489 311,551 -0.08(-1.48%)
Nov 08, 2006 5.847 5.883 5.498 5.572 280,777 -0.37(-6.17%)
Nov 07, 2006 5.975 6.048 5.883 5.938 77,478 -0.05(-0.92%)
Nov 06, 2006 5.902 6.094 5.902 5.993 91,010 +0.16(+2.83%)
Nov 03, 2006 5.828 5.883 5.773 5.828 60,127 +0.04(+0.63%)
Nov 02, 2006 5.737 5.837 5.727 5.792 147,645 +0.02(+0.32%)
Nov 01, 2006 5.920 6.030 5.773 5.773 207,773 -0.14(-2.33%)
Oct 31, 2006 6.021 6.039 5.856 5.911 117,309 -0.07(-1.23%)
Oct 30, 2006 5.902 6.002 5.828 5.984 119,928 +0.05(+0.77%)
Oct 27, 2006 5.956 6.076 5.929 5.938 55,107 -0.05(-0.92%)
Oct 26, 2006 5.902 6.039 5.865 5.993 86,863 +0.12(+2.03%)
Oct 25, 2006 5.828 5.892 5.819 5.874 162,814 +0.06(+1.10%)
Oct 24, 2006 5.801 5.837 5.782 5.810 67,548 -0.03(-0.47%)
Oct 23, 2006 5.801 5.892 5.792 5.837 75,732 +0.04(+0.63%)
Oct 20, 2006 5.801 5.847 5.764 5.801 67,329 +0.03(+0.48%)
Oct 19, 2006 5.828 5.911 5.764 5.773 157,139 -0.05(-0.79%)
Oct 18, 2006 6.048 6.094 5.737 5.819 99,630 -0.21(-3.50%)
Oct 17, 2006 6.057 6.085 6.002 6.030 64,383 -0.07(-1.20%)
Oct 16, 2006 5.984 6.112 5.874 6.103 79,442 +0.14(+2.30%)
Oct 13, 2006 5.956 6.021 5.874 5.966 86,972 +0.01(+0.15%)
Oct 12, 2006 5.782 5.966 5.746 5.956 104,323 +0.22(+3.83%)
Oct 11, 2006 5.709 5.792 5.682 5.737 120,037 +0.04(+0.64%)
Oct 10, 2006 5.837 5.856 5.691 5.700 165,651 -0.14(-2.35%)
Oct 09, 2006 5.865 5.874 5.782 5.837 107,706 -0.03(-0.47%)
Oct 06, 2006 5.902 5.911 5.828 5.865 238,655 -0.03(-0.47%)
Oct 05, 2006 5.792 5.911 5.792 5.892 157,466 +0.12(+2.06%)
Oct 04, 2006 5.727 5.801 5.718 5.773 161,831 +0.05(+0.96%)
Oct 03, 2006 5.663 5.938 5.590 5.718 168,052 +0.04(+0.65%)
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.