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

Gray Television (NY: GTN )

4.760 -0.130 (-2.66%)
Streaming Delayed Price Updated: 2:00 PM EDT, Jun 26, 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 (%)
Mar 30, 2007 9.519 9.699 9.158 9.402 446,214 -0.07(-0.76%)
Mar 29, 2007 9.546 9.645 9.411 9.474 253,918 +0.02(+0.19%)
Mar 28, 2007 9.239 9.474 9.180 9.456 599,385 +0.19(+2.04%)
Mar 27, 2007 8.968 9.293 8.968 9.266 273,203 +0.31(+3.42%)
Mar 26, 2007 9.041 9.113 8.950 8.959 376,610 +0.05(+0.61%)
Mar 23, 2007 8.950 9.122 8.662 8.905 353,003 -0.05(-0.50%)
Mar 22, 2007 8.653 8.986 8.400 8.950 479,907 +0.29(+3.33%)
Mar 21, 2007 8.571 8.770 8.508 8.662 1,114,648 +0.06(+0.73%)
Mar 20, 2007 8.093 8.689 8.021 8.599 788,799 +0.69(+8.67%)
Mar 19, 2007 7.759 7.985 7.759 7.913 419,614 +0.23(+2.93%)
Mar 16, 2007 7.588 7.985 7.426 7.687 636,736 +0.11(+1.43%)
Mar 15, 2007 7.362 7.678 7.038 7.579 790,905 -0.19(-2.44%)
Mar 14, 2007 7.823 7.913 7.624 7.768 182,763 -0.03(-0.35%)
Mar 13, 2007 8.030 8.084 7.732 7.795 226,986 -0.23(-2.92%)
Mar 12, 2007 7.444 8.093 7.326 8.030 391,130 +0.55(+7.36%)
Mar 09, 2007 7.525 7.534 7.326 7.480 108,838 +0.02(+0.24%)
Mar 08, 2007 7.561 7.561 7.290 7.462 153,614 -0.05(-0.60%)
Mar 07, 2007 7.525 7.642 7.489 7.507 189,635 -0.02(-0.24%)
Mar 06, 2007 7.389 7.741 7.272 7.525 330,836 +0.21(+2.84%)
Mar 05, 2007 7.561 7.642 7.308 7.317 231,087 -0.36(-4.70%)
Mar 02, 2007 7.759 7.895 7.299 7.678 288,941 -0.14(-1.85%)
Mar 01, 2007 7.678 7.904 7.263 7.823 253,364 -0.04(-0.46%)
Feb 28, 2007 7.805 8.021 7.552 7.859 350,897 +0.14(+1.75%)
Feb 27, 2007 8.174 8.174 7.200 7.723 573,672 -0.50(-6.04%)
Feb 26, 2007 8.445 8.544 8.211 8.220 509,832 -0.19(-2.25%)
Feb 23, 2007 8.156 8.472 8.111 8.409 381,709 +0.24(+2.98%)
Feb 22, 2007 8.202 8.202 8.057 8.165 177,222 -0.04(-0.44%)
Feb 21, 2007 8.129 8.202 8.120 8.202 185,423 +0.04(+0.44%)
Feb 20, 2007 8.183 8.183 7.949 8.165 238,402 -0.04(-0.44%)
Feb 16, 2007 8.202 8.211 7.940 8.202 328,731 +0.00(+0.00%)
Feb 15, 2007 8.030 8.328 7.967 8.202 371,734 +0.15(+1.91%)
Feb 14, 2007 7.940 8.111 7.931 8.048 467,604 +0.08(+1.02%)
Feb 13, 2007 8.093 8.120 7.877 7.967 267,440 -0.13(-1.56%)
Feb 12, 2007 7.841 8.120 7.841 8.093 450,536 +0.25(+3.22%)
Feb 09, 2007 8.066 8.093 7.795 7.841 241,727 -0.24(-3.01%)
Feb 08, 2007 8.030 8.147 8.003 8.084 289,717 +0.05(+0.67%)
Feb 07, 2007 8.030 8.057 7.940 8.030 281,516 +0.00(+0.00%)
Feb 06, 2007 8.057 8.093 7.940 8.030 177,000 +0.01(+0.11%)
Feb 05, 2007 8.120 8.147 7.967 8.021 466,385 -0.09(-1.11%)
Feb 02, 2007 7.985 8.120 7.985 8.111 225,988 +0.12(+1.47%)
Feb 01, 2007 8.057 8.138 7.922 7.994 342,474 -0.07(-0.89%)
Jan 31, 2007 8.093 8.111 8.021 8.066 197,947 -0.02(-0.22%)
Jan 30, 2007 8.111 8.138 8.039 8.084 262,896 +0.00(+0.00%)
Jan 29, 2007 8.084 8.147 8.039 8.084 269,102 -0.01(-0.11%)
Jan 26, 2007 7.949 8.129 7.841 8.093 295,037 +0.16(+2.05%)
Jan 25, 2007 8.165 8.247 7.913 7.931 498,859 -0.23(-2.87%)
Jan 24, 2007 8.066 8.211 7.958 8.165 338,262 +0.12(+1.46%)
Jan 23, 2007 7.741 8.111 7.669 8.048 442,002 +0.29(+3.72%)
Jan 22, 2007 7.669 7.814 7.480 7.759 328,841 +0.10(+1.30%)
Jan 19, 2007 7.525 7.669 7.462 7.660 363,310 +0.14(+1.80%)
Jan 18, 2007 7.552 7.570 7.453 7.525 318,312 +0.03(+0.36%)
Jan 17, 2007 7.453 7.597 7.389 7.498 397,336 +0.05(+0.61%)
Jan 16, 2007 7.200 7.462 6.830 7.453 626,539 +0.42(+6.03%)
Jan 12, 2007 6.848 7.038 6.794 7.029 213,464 +0.16(+2.37%)
Jan 11, 2007 6.821 6.902 6.758 6.866 202,381 +0.06(+0.93%)
Jan 10, 2007 6.812 6.902 6.686 6.803 260,457 +0.03(+0.40%)
Jan 09, 2007 6.776 6.821 6.722 6.776 192,517 +0.00(+0.00%)
Jan 08, 2007 6.812 6.830 6.722 6.776 191,408 +0.00(+0.00%)
Jan 05, 2007 6.677 6.839 6.677 6.776 231,752 -0.03(-0.40%)
Jan 04, 2007 6.983 6.983 6.749 6.803 283,843 -0.15(-2.20%)
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.