Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

16.54 -0.46 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 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 (%)
Jul 31, 2006 6.900 6.900 6.670 6.720 289,200 -0.16(-2.33%)
Jul 28, 2006 6.780 6.900 6.690 6.880 132,300 +0.11(+1.62%)
Jul 27, 2006 6.750 6.850 6.610 6.770 144,300 +0.02(+0.30%)
Jul 26, 2006 6.690 6.780 6.510 6.750 81,700 +0.06(+0.90%)
Jul 25, 2006 6.720 6.890 6.590 6.690 107,600 -0.05(-0.74%)
Jul 24, 2006 6.590 6.750 6.550 6.740 80,300 +0.16(+2.43%)
Jul 21, 2006 6.670 6.690 6.500 6.580 185,200 -0.09(-1.35%)
Jul 20, 2006 6.730 6.750 6.470 6.670 265,800 -0.04(-0.60%)
Jul 19, 2006 6.210 6.720 6.220 6.710 342,200 +0.51(+8.23%)
Jul 18, 2006 6.060 6.240 6.060 6.200 156,600 +0.20(+3.33%)
Jul 17, 2006 6.040 6.090 6.000 6.000 44,900 -0.06(-0.99%)
Jul 14, 2006 6.100 6.150 6.000 6.060 122,500 -0.08(-1.30%)
Jul 13, 2006 6.110 6.170 6.030 6.140 302,300 -0.01(-0.16%)
Jul 12, 2006 6.150 6.170 6.060 6.150 134,400 -0.01(-0.16%)
Jul 11, 2006 6.100 6.190 6.020 6.160 110,500 +0.03(+0.49%)
Jul 10, 2006 5.970 6.160 5.960 6.130 191,000 +0.15(+2.51%)
Jul 07, 2006 5.970 6.160 5.960 5.980 242,900 -0.07(-1.16%)
Jul 06, 2006 5.930 6.140 5.930 6.050 385,100 +0.17(+2.89%)
Jul 05, 2006 5.800 5.930 5.660 5.880 269,500 +0.07(+1.20%)
Jul 03, 2006 5.750 5.880 5.750 5.810 250,600 +0.02(+0.35%)
Jun 30, 2006 5.590 5.930 5.150 5.790 885,100 +0.30(+5.46%)
Jun 29, 2006 5.380 5.500 5.160 5.490 437,300 +0.14(+2.62%)
Jun 28, 2006 5.380 5.380 5.300 5.350 414,900 -0.04(-0.74%)
Jun 27, 2006 5.580 5.600 5.370 5.390 433,600 -0.12(-2.18%)
Jun 26, 2006 5.650 5.670 5.380 5.510 597,800 -0.10(-1.78%)
Jun 23, 2006 5.650 5.650 5.520 5.610 370,300 -0.09(-1.58%)
Jun 22, 2006 5.790 5.790 5.560 5.700 517,300 -0.10(-1.72%)
Jun 21, 2006 5.830 5.920 5.750 5.800 514,600 -0.03(-0.51%)
Jun 20, 2006 5.900 5.990 5.700 5.830 387,400 +0.00(+0.00%)
Jun 19, 2006 5.850 5.890 5.800 5.830 321,300 -0.04(-0.68%)
Jun 16, 2006 5.770 5.890 5.720 5.870 1,149,700 +0.06(+1.03%)
Jun 15, 2006 5.890 6.000 5.770 5.810 733,700 +0.02(+0.35%)
Jun 14, 2006 5.930 5.930 5.750 5.790 246,500 -0.14(-2.36%)
Jun 13, 2006 6.000 6.100 5.910 5.930 413,900 -0.17(-2.79%)
Jun 12, 2006 6.210 6.250 6.040 6.100 240,300 -0.14(-2.24%)
Jun 09, 2006 6.330 6.360 6.230 6.240 154,300 -0.07(-1.11%)
Jun 08, 2006 6.260 6.350 6.210 6.310 267,600 -0.01(-0.16%)
Jun 07, 2006 6.400 6.430 6.310 6.320 387,000 -0.07(-1.10%)
Jun 06, 2006 6.360 6.460 6.310 6.390 251,700 +0.03(+0.47%)
Jun 05, 2006 6.460 6.580 6.360 6.360 498,000 -0.14(-2.15%)
Jun 02, 2006 6.750 6.790 6.410 6.500 557,400 -0.17(-2.55%)
Jun 01, 2006 6.620 6.750 6.520 6.670 174,400 +0.05(+0.76%)
May 31, 2006 6.800 6.850 6.520 6.620 193,100 +0.01(+0.15%)
May 30, 2006 6.890 6.900 6.600 6.610 112,300 -0.31(-4.48%)
May 26, 2006 6.890 6.930 6.770 6.920 208,900 +0.11(+1.62%)
May 25, 2006 6.620 6.830 6.540 6.810 512,600 +0.21(+3.18%)
May 24, 2006 6.590 6.600 6.500 6.600 949,300 +0.01(+0.15%)
May 23, 2006 6.960 6.960 6.590 6.590 381,500 -0.33(-4.77%)
May 22, 2006 6.970 6.990 6.870 6.920 139,800 -0.05(-0.72%)
May 19, 2006 6.970 7.000 6.910 6.970 145,800 +0.00(+0.00%)
May 18, 2006 7.100 7.120 6.900 6.970 97,700 -0.03(-0.43%)
May 17, 2006 6.970 7.050 6.950 7.000 690,100 +0.03(+0.43%)
May 16, 2006 6.980 7.050 6.930 6.970 727,200 -0.01(-0.14%)
May 15, 2006 7.040 7.130 6.940 6.980 415,900 -0.19(-2.65%)
May 12, 2006 7.220 7.280 7.070 7.170 171,900 -0.07(-0.97%)
May 11, 2006 7.550 7.550 7.200 7.240 282,200 -0.31(-4.11%)
May 10, 2006 7.650 7.730 7.510 7.550 204,800 -0.10(-1.31%)
May 09, 2006 7.710 7.730 7.630 7.650 610,600 -0.06(-0.78%)
May 08, 2006 7.830 7.880 7.650 7.710 138,800 -0.13(-1.66%)
May 05, 2006 7.690 7.930 7.690 7.840 101,300 +0.15(+1.95%)
May 04, 2006 7.650 7.760 7.650 7.690 137,000 +0.04(+0.52%)
May 03, 2006 7.610 7.690 7.590 7.650 269,200 +0.04(+0.53%)
May 02, 2006 7.650 7.680 7.570 7.610 152,600 +0.01(+0.13%)
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.