Gray Television (NY: GTN )

21.40 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2007 8.360 8.680 8.030 8.050 247,100 -0.26(-3.13%)
Jul 30, 2007 8.170 8.360 7.890 8.310 254,700 +0.14(+1.71%)
Jul 27, 2007 8.760 8.770 8.150 8.170 417,100 -0.63(-7.16%)
Jul 26, 2007 9.080 9.200 8.790 8.800 746,265 -0.45(-4.86%)
Jul 25, 2007 9.170 9.280 8.915 9.250 360,300 +0.13(+1.43%)
Jul 24, 2007 9.120 9.280 9.000 9.120 353,000 -0.13(-1.41%)
Jul 23, 2007 8.990 9.320 8.910 9.250 206,000 +0.26(+2.89%)
Jul 20, 2007 9.230 9.310 8.900 8.990 287,800 -0.26(-2.81%)
Jul 19, 2007 9.250 9.300 9.160 9.250 76,000 +0.07(+0.76%)
Jul 18, 2007 9.100 9.230 8.990 9.180 192,300 +0.07(+0.77%)
Jul 17, 2007 9.140 9.240 9.100 9.110 82,400 +0.01(+0.11%)
Jul 16, 2007 9.260 9.320 9.080 9.100 117,100 -0.20(-2.15%)
Jul 13, 2007 9.330 9.330 9.150 9.300 84,000 -0.03(-0.32%)
Jul 12, 2007 9.250 9.340 9.120 9.330 158,600 +0.17(+1.86%)
Jul 11, 2007 9.200 9.220 9.100 9.160 165,500 -0.02(-0.22%)
Jul 10, 2007 9.210 9.300 9.150 9.180 242,400 -0.15(-1.61%)
Jul 09, 2007 9.260 9.350 9.230 9.330 132,500 +0.05(+0.54%)
Jul 06, 2007 9.250 9.360 9.210 9.280 125,000 +0.04(+0.43%)
Jul 05, 2007 9.300 9.310 9.170 9.240 135,300 -0.06(-0.65%)
Jul 03, 2007 9.360 9.400 9.180 9.300 135,500 -0.07(-0.75%)
Jul 02, 2007 9.320 9.390 9.120 9.370 395,500 +0.10(+1.08%)
Jun 29, 2007 9.440 9.550 9.240 9.270 209,000 -0.13(-1.38%)
Jun 28, 2007 9.420 9.460 9.340 9.400 160,500 -0.01(-0.11%)
Jun 27, 2007 9.480 9.550 9.260 9.410 214,900 -0.13(-1.36%)
Jun 26, 2007 9.690 9.690 9.500 9.540 137,900 -0.09(-0.93%)
Jun 25, 2007 9.790 9.830 9.570 9.630 181,800 -0.16(-1.63%)
Jun 22, 2007 9.520 9.790 9.390 9.790 428,700 +0.27(+2.84%)
Jun 21, 2007 9.480 9.560 9.420 9.520 105,200 -0.02(-0.21%)
Jun 20, 2007 9.790 9.830 9.410 9.540 262,000 -0.24(-2.45%)
Jun 19, 2007 9.560 9.850 9.560 9.780 170,500 +0.22(+2.30%)
Jun 18, 2007 9.540 9.580 9.480 9.560 207,800 +0.02(+0.21%)
Jun 15, 2007 9.800 9.800 9.520 9.540 281,700 +0.11(+1.17%)
Jun 14, 2007 9.600 9.710 9.380 9.430 132,500 -0.19(-1.98%)
Jun 13, 2007 9.490 9.650 9.390 9.620 188,700 +0.18(+1.91%)
Jun 12, 2007 9.600 9.600 9.340 9.440 317,000 -0.16(-1.67%)
Jun 11, 2007 9.640 9.840 9.560 9.600 462,800 -0.09(-0.93%)
Jun 08, 2007 9.880 9.930 9.650 9.690 265,500 -0.23(-2.32%)
Jun 07, 2007 10.12 10.14 9.900 9.920 237,100 -0.26(-2.55%)
Jun 06, 2007 10.22 10.27 10.09 10.18 255,900 -0.08(-0.78%)
Jun 05, 2007 10.37 10.37 10.06 10.26 304,500 -0.17(-1.63%)
Jun 04, 2007 10.25 10.57 10.14 10.43 259,117 +0.12(+1.16%)
Jun 01, 2007 10.35 10.44 10.20 10.31 121,700 +0.04(+0.39%)
May 31, 2007 10.20 10.31 10.08 10.27 215,100 +0.07(+0.69%)
May 30, 2007 10.00 10.25 10.00 10.20 114,500 +0.12(+1.19%)
May 29, 2007 10.32 10.32 9.520 10.08 155,600 -0.24(-2.33%)
May 25, 2007 10.36 10.36 10.20 10.32 139,600 +0.02(+0.19%)
May 24, 2007 10.45 10.46 10.18 10.30 305,800 +0.07(+0.68%)
May 23, 2007 10.70 10.86 10.19 10.23 198,000 -0.42(-3.94%)
May 22, 2007 10.40 10.70 10.40 10.65 306,250 +0.35(+3.40%)
May 21, 2007 10.22 10.48 10.22 10.30 560,100 +0.08(+0.78%)
May 18, 2007 9.760 10.34 9.740 10.22 816,420 +0.47(+4.82%)
May 17, 2007 9.480 10.15 9.240 9.750 516,500 +0.27(+2.85%)
May 16, 2007 9.240 9.500 9.220 9.480 195,500 +0.29(+3.16%)
May 15, 2007 9.300 9.460 9.180 9.190 221,800 -0.08(-0.86%)
May 14, 2007 9.340 9.410 9.100 9.270 308,700 -0.01(-0.11%)
May 11, 2007 9.390 9.415 9.190 9.280 159,600 -0.03(-0.32%)
May 10, 2007 9.590 9.590 9.250 9.310 289,300 -0.32(-3.32%)
May 09, 2007 9.830 9.830 9.560 9.630 433,300 -0.29(-2.92%)
May 08, 2007 9.860 10.00 9.660 9.920 441,500 -0.04(-0.40%)
May 07, 2007 9.770 10.30 9.670 9.960 575,050 -0.79(-7.35%)
May 04, 2007 10.89 10.89 10.67 10.75 164,900 -0.07(-0.65%)
May 03, 2007 10.86 10.95 10.62 10.82 203,700 -0.05(-0.46%)
May 02, 2007 10.57 10.95 10.57 10.87 164,200 +0.33(+3.13%)
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.