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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2007 9.893 10.03 9.764 9.783 228,281 -0.12(-1.20%)
Apr 27, 2007 9.994 10.00 9.590 9.902 507,505 -0.14(-1.37%)
Apr 26, 2007 10.12 10.18 9.994 10.04 193,379 -0.13(-1.26%)
Apr 25, 2007 10.19 10.27 10.09 10.17 219,011 +0.06(+0.64%)
Apr 24, 2007 10.14 10.22 10.07 10.10 328,298 +0.01(+0.09%)
Apr 23, 2007 10.11 10.23 9.920 10.09 304,303 -0.05(-0.54%)
Apr 20, 2007 10.27 10.36 10.04 10.15 432,895 +0.05(+0.54%)
Apr 19, 2007 9.994 10.16 9.920 10.09 149,315 +0.01(+0.09%)
Apr 18, 2007 10.02 10.17 9.994 10.09 327,207 +0.00(+0.00%)
Apr 17, 2007 10.25 10.39 10.02 10.09 348,912 -0.22(-2.14%)
Apr 16, 2007 10.09 10.34 10.09 10.31 219,338 +0.22(+2.18%)
Apr 13, 2007 9.984 10.09 9.920 10.09 128,701 +0.07(+0.73%)
Apr 12, 2007 9.929 10.09 9.746 10.01 192,398 +0.12(+1.20%)
Apr 11, 2007 9.728 9.929 9.691 9.893 405,846 +0.18(+1.89%)
Apr 10, 2007 9.700 9.801 9.673 9.709 217,265 -0.01(-0.09%)
Apr 09, 2007 9.810 9.893 9.691 9.719 459,726 -0.06(-0.66%)
Apr 05, 2007 9.737 9.856 9.719 9.783 144,734 +0.06(+0.66%)
Apr 04, 2007 9.645 9.939 9.590 9.719 704,151 +0.15(+1.53%)
Apr 03, 2007 9.489 9.673 9.398 9.572 509,353 +0.13(+1.36%)
Apr 02, 2007 9.627 9.810 9.324 9.444 481,322 -0.11(-1.15%)
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%)
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.