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

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Oct 31, 2007 8.467 8.729 8.260 8.540 150,102 +0.09(+1.07%)
Oct 30, 2007 8.756 8.756 8.377 8.449 129,498 -0.35(-4.00%)
Oct 29, 2007 8.675 8.945 8.576 8.801 137,584 +0.15(+1.77%)
Oct 26, 2007 8.341 8.702 8.332 8.648 141,129 +0.45(+5.51%)
Oct 25, 2007 8.124 8.206 7.971 8.197 171,371 +0.11(+1.34%)
Oct 24, 2007 8.278 8.305 7.944 8.088 108,561 -0.23(-2.82%)
Oct 23, 2007 8.431 8.522 8.079 8.323 86,738 -0.04(-0.43%)
Oct 22, 2007 7.944 8.395 7.863 8.359 140,243 +0.30(+3.70%)
Oct 19, 2007 8.820 8.820 8.016 8.061 216,125 -0.78(-8.78%)
Oct 18, 2007 8.612 8.874 8.612 8.838 72,115 +0.19(+2.19%)
Oct 17, 2007 8.567 8.756 8.567 8.648 92,387 +0.18(+2.13%)
Oct 16, 2007 8.422 8.549 8.269 8.467 88,843 +0.04(+0.43%)
Oct 15, 2007 8.540 8.892 8.025 8.431 126,507 -0.12(-1.37%)
Oct 12, 2007 8.720 8.901 8.395 8.549 136,698 -0.17(-1.97%)
Oct 11, 2007 8.675 9.063 8.395 8.720 207,484 +0.11(+1.26%)
Oct 10, 2007 8.711 8.774 8.486 8.612 99,920 -0.11(-1.24%)
Oct 09, 2007 8.422 8.847 8.386 8.720 99,034 +0.33(+3.98%)
Oct 08, 2007 8.684 8.738 8.332 8.386 246,699 -0.33(-3.83%)
Oct 05, 2007 8.467 8.874 8.242 8.720 156,306 +0.35(+4.21%)
Oct 04, 2007 8.124 8.431 7.998 8.368 81,199 +0.25(+3.11%)
Oct 03, 2007 8.422 8.467 8.115 8.115 208,814 -0.37(-4.36%)
Oct 02, 2007 8.260 8.495 8.170 8.486 191,533 +0.26(+3.18%)
Oct 01, 2007 7.646 8.251 7.565 8.224 244,595 +0.56(+7.30%)
Sep 28, 2007 7.745 7.953 7.637 7.664 174,805 -0.10(-1.28%)
Sep 27, 2007 7.465 7.854 7.465 7.763 114,543 +0.33(+4.50%)
Sep 26, 2007 7.628 7.763 7.186 7.429 167,605 -0.14(-1.79%)
Sep 25, 2007 7.664 7.700 7.447 7.565 107,231 -0.14(-1.87%)
Sep 24, 2007 8.133 8.170 7.664 7.709 140,354 -0.44(-5.43%)
Sep 21, 2007 8.161 8.287 8.016 8.152 339,863 +0.07(+0.89%)
Sep 20, 2007 8.341 8.422 8.007 8.079 130,827 -0.31(-3.66%)
Sep 19, 2007 8.251 8.395 7.998 8.386 255,783 +0.23(+2.88%)
Sep 18, 2007 7.393 8.197 7.222 8.152 232,077 +0.81(+11.07%)
Sep 17, 2007 7.619 7.619 7.294 7.339 166,275 -0.29(-3.79%)
Sep 14, 2007 7.565 7.799 7.438 7.628 558,204 -0.05(-0.59%)
Sep 13, 2007 7.718 7.790 7.529 7.673 189,096 -0.01(-0.12%)
Sep 12, 2007 7.799 7.808 7.556 7.682 148,330 -0.13(-1.62%)
Sep 11, 2007 7.790 8.007 7.601 7.808 200,506 +0.05(+0.70%)
Sep 10, 2007 8.007 8.007 7.602 7.754 333,327 -0.12(-1.49%)
Sep 07, 2007 7.718 7.962 7.592 7.872 185,551 +0.01(+0.11%)
Sep 06, 2007 7.827 7.926 7.502 7.863 201,059 +0.09(+1.16%)
Sep 05, 2007 7.881 7.908 7.484 7.772 360,024 -0.16(-2.05%)
Sep 04, 2007 8.034 8.079 7.836 7.935 193,305 -0.14(-1.79%)
Aug 31, 2007 8.052 8.143 7.989 8.079 125,953 +0.14(+1.82%)
Aug 30, 2007 7.799 7.944 7.691 7.935 116,204 +0.04(+0.46%)
Aug 29, 2007 7.718 7.899 7.673 7.899 194,856 +0.21(+2.70%)
Aug 28, 2007 7.854 7.899 7.610 7.691 228,532 -0.18(-2.29%)
Aug 27, 2007 7.890 7.980 7.845 7.872 70,454 -0.03(-0.34%)
Aug 24, 2007 7.700 7.935 7.474 7.899 611,931 +0.19(+2.46%)
Aug 23, 2007 8.061 8.061 7.673 7.709 114,210 -0.33(-4.15%)
Aug 22, 2007 7.745 8.079 7.727 8.043 209,700 +0.38(+4.95%)
Aug 21, 2007 7.799 7.863 7.447 7.664 82,085 -0.05(-0.59%)
Aug 20, 2007 8.233 8.233 7.610 7.709 319,037 -0.51(-6.15%)
Aug 17, 2007 8.621 8.801 7.908 8.215 410,760 +0.34(+4.36%)
Aug 16, 2007 7.447 7.953 7.330 7.872 335,432 +0.28(+3.69%)
Aug 15, 2007 7.583 7.926 7.465 7.592 476,672 -0.01(-0.12%)
Aug 14, 2007 7.610 7.709 7.321 7.601 343,851 -0.01(-0.12%)
Aug 13, 2007 8.070 8.124 7.339 7.610 491,738 -0.30(-3.77%)
Aug 10, 2007 8.124 8.287 7.312 7.908 493,621 -0.23(-2.77%)
Aug 09, 2007 7.790 8.765 7.655 8.133 1,295,424 +0.15(+1.92%)
Aug 08, 2007 6.797 8.025 6.509 7.980 699,998 +1.17(+17.24%)
Aug 07, 2007 6.319 6.879 6.138 6.806 534,941 +0.35(+5.45%)
Aug 06, 2007 6.319 6.725 5.895 6.454 584,126 -0.53(-7.62%)
Aug 03, 2007 7.050 7.303 6.915 6.987 368,997 -0.32(-4.33%)
Aug 02, 2007 7.159 7.321 7.041 7.303 257,223 +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.