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 (%)
May 31, 2006 6.135 6.180 5.883 5.973 214,018 +0.01(+0.15%)
May 30, 2006 6.217 6.226 5.955 5.964 124,465 -0.28(-4.48%)
May 26, 2006 6.217 6.253 6.108 6.244 231,530 +0.10(+1.62%)
May 25, 2006 5.973 6.162 5.901 6.144 568,130 +0.19(+3.18%)
May 24, 2006 5.946 5.955 5.865 5.955 1,052,138 +0.01(+0.15%)
May 23, 2006 6.280 6.280 5.946 5.946 422,828 -0.30(-4.77%)
May 22, 2006 6.289 6.307 6.199 6.244 154,944 -0.05(-0.72%)
May 19, 2006 6.289 6.316 6.235 6.289 161,594 +0.00(+0.00%)
May 18, 2006 6.406 6.424 6.226 6.289 108,283 -0.03(-0.43%)
May 17, 2006 6.289 6.361 6.271 6.316 764,859 +0.03(+0.43%)
May 16, 2006 6.298 6.361 6.253 6.289 805,978 -0.01(-0.14%)
May 15, 2006 6.352 6.433 6.262 6.298 460,954 -0.17(-2.65%)
May 12, 2006 6.514 6.568 6.379 6.469 190,522 -0.06(-0.97%)
May 11, 2006 6.812 6.812 6.496 6.532 312,771 -0.28(-4.11%)
May 10, 2006 6.902 6.974 6.776 6.812 226,986 -0.09(-1.31%)
May 09, 2006 6.956 6.974 6.884 6.902 676,747 -0.05(-0.78%)
May 08, 2006 7.065 7.110 6.902 6.956 153,836 -0.12(-1.66%)
May 05, 2006 6.938 7.155 6.938 7.074 112,273 +0.14(+1.95%)
May 04, 2006 6.902 7.002 6.902 6.938 151,841 +0.04(+0.52%)
May 03, 2006 6.866 6.938 6.848 6.902 298,362 +0.04(+0.53%)
May 02, 2006 6.902 6.929 6.830 6.866 169,131 +0.01(+0.13%)
May 01, 2006 6.875 6.974 6.821 6.857 251,258 +0.01(+0.13%)
Apr 28, 2006 6.920 6.974 6.839 6.848 172,012 -0.09(-1.30%)
Apr 27, 2006 7.011 7.110 6.920 6.938 508,613 -0.07(-1.03%)
Apr 26, 2006 6.965 7.182 6.965 7.011 218,562 -0.04(-0.51%)
Apr 25, 2006 7.011 7.083 6.992 7.047 107,286 +0.02(+0.26%)
Apr 24, 2006 7.020 7.083 6.947 7.029 385,588 +0.01(+0.13%)
Apr 21, 2006 7.263 7.263 6.947 7.020 482,013 -0.19(-2.63%)
Apr 20, 2006 7.164 7.218 7.038 7.209 214,129 +0.05(+0.63%)
Apr 19, 2006 7.038 7.308 6.974 7.164 233,082 +0.13(+1.79%)
Apr 18, 2006 7.083 7.209 7.029 7.038 169,907 -0.04(-0.51%)
Apr 17, 2006 7.263 7.399 6.956 7.074 279,742 -0.16(-2.24%)
Apr 13, 2006 7.317 7.417 7.227 7.236 105,513 -0.08(-1.11%)
Apr 12, 2006 7.380 7.389 7.308 7.317 67,497 -0.08(-1.10%)
Apr 11, 2006 7.389 7.570 7.362 7.399 437,125 -0.04(-0.49%)
Apr 10, 2006 7.326 7.471 7.308 7.435 224,215 +0.02(+0.24%)
Apr 07, 2006 7.714 7.786 7.371 7.417 111,608 -0.27(-3.52%)
Apr 06, 2006 7.489 7.741 7.444 7.687 117,926 +0.14(+1.91%)
Apr 05, 2006 7.444 7.561 7.308 7.543 94,208 +0.10(+1.33%)
Apr 04, 2006 7.389 7.525 7.353 7.444 146,743 +0.05(+0.73%)
Apr 03, 2006 7.489 7.642 7.227 7.389 165,363 -0.19(-2.50%)
Mar 31, 2006 7.543 7.705 7.453 7.579 177,332 +0.02(+0.24%)
Mar 30, 2006 7.489 7.570 7.353 7.561 139,095 +0.10(+1.33%)
Mar 29, 2006 7.272 7.534 7.272 7.462 75,255 +0.19(+2.61%)
Mar 28, 2006 7.417 7.453 7.272 7.272 95,316 -0.16(-2.18%)
Mar 27, 2006 7.561 7.561 7.408 7.435 60,625 -0.13(-1.67%)
Mar 24, 2006 7.588 7.642 7.444 7.561 72,484 +0.01(+0.12%)
Mar 23, 2006 7.444 7.579 7.389 7.552 245,827 +0.06(+0.84%)
Mar 22, 2006 7.038 7.516 7.029 7.489 529,560 +0.69(+10.23%)
Mar 21, 2006 7.083 7.110 6.794 6.794 420,944 -0.26(-3.71%)
Mar 20, 2006 7.200 7.200 7.029 7.056 294,594 -0.12(-1.64%)
Mar 17, 2006 7.299 7.299 7.083 7.173 767,075 -0.14(-1.97%)
Mar 16, 2006 7.435 7.435 7.272 7.317 132,556 -0.08(-1.10%)
Mar 15, 2006 7.344 7.426 7.317 7.399 174,894 +0.01(+0.12%)
Mar 14, 2006 7.371 7.417 7.326 7.389 146,299 +0.01(+0.12%)
Mar 13, 2006 7.552 7.660 7.290 7.380 122,470 -0.17(-2.27%)
Mar 10, 2006 7.435 7.615 7.281 7.552 45,552 +0.11(+1.45%)
Mar 09, 2006 7.498 7.552 7.308 7.444 104,958 -0.08(-1.08%)
Mar 08, 2006 7.408 7.588 7.408 7.525 114,268 +0.08(+1.09%)
Mar 07, 2006 7.371 7.561 7.308 7.444 95,316 +0.06(+0.86%)
Mar 06, 2006 7.362 7.570 7.344 7.380 286,171 +0.01(+0.12%)
Mar 03, 2006 7.534 7.552 7.317 7.371 261,233 -0.19(-2.51%)
Mar 02, 2006 7.669 7.705 7.498 7.561 91,548 -0.11(-1.41%)
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.