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 (%)
Sep 29, 2006 6.005 6.015 5.868 5.877 94,563 -0.11(-1.84%)
Sep 28, 2006 5.996 6.115 5.960 5.987 47,990 +0.02(+0.31%)
Sep 27, 2006 5.950 6.042 5.895 5.969 128,701 -0.02(-0.31%)
Sep 26, 2006 6.070 6.088 5.978 5.987 120,739 -0.06(-1.06%)
Sep 25, 2006 5.923 6.097 5.877 6.051 71,549 +0.17(+2.96%)
Sep 22, 2006 6.079 6.115 5.859 5.877 120,521 -0.22(-3.61%)
Sep 21, 2006 6.097 6.189 5.969 6.097 823,472 +0.01(+0.15%)
Sep 20, 2006 6.125 6.189 6.005 6.088 465,289 +0.04(+0.61%)
Sep 19, 2006 6.134 6.134 5.905 6.051 112,886 -0.06(-1.05%)
Sep 18, 2006 6.161 6.161 6.033 6.115 79,511 +0.03(+0.45%)
Sep 15, 2006 6.070 6.235 5.987 6.088 340,405 +0.06(+1.07%)
Sep 14, 2006 6.180 6.180 5.914 6.024 154,442 -0.18(-2.95%)
Sep 13, 2006 6.216 6.262 6.097 6.207 132,301 +0.00(+0.00%)
Sep 12, 2006 5.941 6.216 5.895 6.207 101,107 +0.29(+4.96%)
Sep 11, 2006 5.950 5.978 5.868 5.914 83,437 -0.03(-0.46%)
Sep 08, 2006 5.868 6.033 5.868 5.941 67,841 +0.06(+1.09%)
Sep 07, 2006 5.923 5.969 5.868 5.877 71,985 -0.08(-1.38%)
Sep 06, 2006 6.106 6.143 5.960 5.960 110,596 -0.20(-3.27%)
Sep 05, 2006 5.941 6.207 5.941 6.161 129,574 +0.29(+5.00%)
Sep 01, 2006 5.840 5.960 5.767 5.868 119,758 +0.01(+0.16%)
Aug 31, 2006 5.868 5.914 5.813 5.859 232,426 +0.04(+0.63%)
Aug 30, 2006 5.849 5.868 5.758 5.822 142,444 -0.04(-0.63%)
Aug 29, 2006 5.611 5.914 5.584 5.859 219,883 +0.31(+5.62%)
Aug 28, 2006 5.501 5.629 5.455 5.547 667,612 +0.05(+0.83%)
Aug 25, 2006 5.547 5.675 5.501 5.501 158,804 -0.07(-1.32%)
Aug 24, 2006 5.712 5.758 5.519 5.574 82,456 -0.11(-1.94%)
Aug 23, 2006 5.794 5.886 5.666 5.684 103,397 -0.07(-1.27%)
Aug 22, 2006 5.629 5.767 5.574 5.758 92,927 +0.10(+1.78%)
Aug 21, 2006 5.565 5.684 5.547 5.657 79,402 +0.06(+1.15%)
Aug 18, 2006 5.675 5.676 5.584 5.593 75,803 -0.06(-1.13%)
Aug 17, 2006 5.703 5.739 5.611 5.657 92,817 -0.07(-1.28%)
Aug 16, 2006 5.639 5.730 5.556 5.730 101,434 +0.13(+2.29%)
Aug 15, 2006 5.620 5.629 5.556 5.602 84,746 +0.06(+0.99%)
Aug 14, 2006 5.629 5.629 5.501 5.547 117,031 -0.01(-0.17%)
Aug 11, 2006 5.721 5.722 5.501 5.556 125,102 -0.18(-3.19%)
Aug 10, 2006 5.455 5.923 5.419 5.739 251,404 +0.25(+4.51%)
Aug 09, 2006 5.593 5.684 5.492 5.492 218,356 -0.02(-0.33%)
Aug 08, 2006 5.730 5.730 5.501 5.510 160,113 -0.19(-3.38%)
Aug 07, 2006 5.868 5.868 5.593 5.703 99,580 -0.22(-3.72%)
Aug 04, 2006 5.868 5.932 5.785 5.923 345,749 +0.15(+2.54%)
Aug 03, 2006 5.785 5.859 5.675 5.776 242,024 -0.06(-0.94%)
Aug 02, 2006 6.024 6.060 5.822 5.831 185,308 -0.17(-2.75%)
Aug 01, 2006 6.097 6.125 5.969 5.996 253,476 -0.17(-2.68%)
Jul 31, 2006 6.326 6.326 6.115 6.161 315,428 -0.15(-2.33%)
Jul 28, 2006 6.216 6.326 6.134 6.308 144,298 +0.10(+1.62%)
Jul 27, 2006 6.189 6.280 6.060 6.207 157,386 +0.02(+0.30%)
Jul 26, 2006 6.134 6.216 5.969 6.189 89,109 +0.06(+0.90%)
Jul 25, 2006 6.161 6.317 6.042 6.134 117,358 -0.05(-0.74%)
Jul 24, 2006 6.042 6.189 6.005 6.180 87,582 +0.15(+2.43%)
Jul 21, 2006 6.115 6.134 5.960 6.033 201,996 -0.08(-1.35%)
Jul 20, 2006 6.170 6.189 5.932 6.115 289,906 -0.04(-0.60%)
Jul 19, 2006 5.694 6.161 5.703 6.152 373,235 +0.47(+8.23%)
Jul 18, 2006 5.556 5.721 5.556 5.684 170,802 +0.18(+3.33%)
Jul 17, 2006 5.538 5.584 5.501 5.501 48,972 -0.06(-0.99%)
Jul 14, 2006 5.593 5.639 5.501 5.556 133,609 -0.07(-1.30%)
Jul 13, 2006 5.602 5.657 5.529 5.629 329,716 -0.01(-0.16%)
Jul 12, 2006 5.639 5.657 5.556 5.639 146,589 -0.01(-0.16%)
Jul 11, 2006 5.593 5.675 5.519 5.648 120,521 +0.03(+0.49%)
Jul 10, 2006 5.474 5.648 5.465 5.620 208,322 +0.14(+2.51%)
Jul 07, 2006 5.474 5.648 5.464 5.483 264,929 -0.06(-1.16%)
Jul 06, 2006 5.437 5.629 5.437 5.547 420,025 +0.16(+2.89%)
Jul 05, 2006 5.318 5.437 5.189 5.391 293,941 +0.06(+1.20%)
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.