Gray Television (NY: GTN )

11.92 +0.38 (+3.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2007 8.350 8.573 8.233 8.262 162,153 -0.11(-1.28%)
Sep 27, 2007 8.048 8.466 8.048 8.369 106,252 +0.36(+4.50%)
Sep 26, 2007 8.223 8.369 7.746 8.009 155,473 -0.15(-1.79%)
Sep 25, 2007 8.262 8.301 8.029 8.155 99,470 -0.16(-1.87%)
Sep 24, 2007 8.768 8.807 8.262 8.311 130,195 -0.48(-5.43%)
Sep 21, 2007 8.797 8.934 8.642 8.788 315,263 +0.08(+0.89%)
Sep 20, 2007 8.992 9.079 8.632 8.710 121,358 -0.33(-3.66%)
Sep 19, 2007 8.895 9.050 8.622 9.041 237,269 +0.25(+2.88%)
Sep 18, 2007 7.970 8.836 7.785 8.788 215,279 +0.88(+11.07%)
Sep 17, 2007 8.213 8.213 7.863 7.912 154,240 -0.31(-3.79%)
Sep 14, 2007 8.155 8.408 8.019 8.223 517,801 -0.05(-0.59%)
Sep 13, 2007 8.320 8.398 8.116 8.272 175,409 -0.01(-0.12%)
Sep 12, 2007 8.408 8.418 8.145 8.282 137,593 -0.14(-1.62%)
Sep 11, 2007 8.398 8.632 8.194 8.418 185,993 +0.06(+0.70%)
Sep 10, 2007 8.632 8.632 8.195 8.359 309,200 -0.13(-1.49%)
Sep 07, 2007 8.320 8.583 8.184 8.486 172,120 +0.01(+0.11%)
Sep 06, 2007 8.437 8.544 8.087 8.476 186,507 +0.10(+1.16%)
Sep 05, 2007 8.496 8.525 8.067 8.379 333,965 -0.18(-2.05%)
Sep 04, 2007 8.661 8.710 8.447 8.554 179,313 -0.16(-1.79%)
Aug 31, 2007 8.681 8.778 8.612 8.710 116,836 +0.16(+1.82%)
Aug 30, 2007 8.408 8.564 8.291 8.554 107,793 +0.04(+0.46%)
Aug 29, 2007 8.320 8.515 8.272 8.515 180,752 +0.22(+2.70%)
Aug 28, 2007 8.466 8.515 8.204 8.291 211,991 -0.19(-2.29%)
Aug 27, 2007 8.505 8.603 8.457 8.486 65,354 -0.03(-0.34%)
Aug 24, 2007 8.301 8.554 8.058 8.515 567,639 +0.20(+2.46%)
Aug 23, 2007 8.690 8.690 8.272 8.311 105,944 -0.36(-4.15%)
Aug 22, 2007 8.350 8.710 8.330 8.671 194,522 +0.41(+4.95%)
Aug 21, 2007 8.408 8.476 8.029 8.262 76,144 -0.05(-0.59%)
Aug 20, 2007 8.875 8.875 8.204 8.311 295,945 -0.54(-6.15%)
Aug 17, 2007 9.294 9.488 8.525 8.856 381,029 +0.37(+4.36%)
Aug 16, 2007 8.029 8.573 7.902 8.486 311,153 +0.30(+3.69%)
Aug 15, 2007 8.174 8.544 8.048 8.184 442,170 -0.01(-0.12%)
Aug 14, 2007 8.204 8.311 7.892 8.194 318,963 -0.01(-0.12%)
Aug 13, 2007 8.700 8.758 7.912 8.204 456,145 -0.32(-3.77%)
Aug 10, 2007 8.758 8.934 7.883 8.525 457,892 -0.24(-2.77%)
Aug 09, 2007 8.398 9.449 8.252 8.768 1,201,660 +0.17(+1.92%)
Aug 08, 2007 7.328 8.651 7.016 8.603 649,332 +1.27(+17.24%)
Aug 07, 2007 6.812 7.415 6.617 7.338 496,221 +0.38(+5.45%)
Aug 06, 2007 6.812 7.250 6.355 6.958 541,846 -0.57(-7.62%)
Aug 03, 2007 7.600 7.873 7.454 7.532 342,289 -0.34(-4.33%)
Aug 02, 2007 7.717 7.892 7.591 7.873 238,605 +0.15(+1.89%)
Aug 01, 2007 7.805 8.009 7.474 7.727 309,303 -0.11(-1.37%)
Jul 31, 2007 8.136 8.447 7.814 7.834 253,916 -0.25(-3.13%)
Jul 30, 2007 7.951 8.136 7.678 8.087 261,726 +0.14(+1.71%)
Jul 27, 2007 8.525 8.535 7.931 7.951 428,606 -0.61(-7.16%)
Jul 26, 2007 8.836 8.953 8.554 8.564 766,852 -0.44(-4.86%)
Jul 25, 2007 8.924 9.031 8.676 9.002 370,239 +0.13(+1.43%)
Jul 24, 2007 8.875 9.031 8.758 8.875 362,738 -0.13(-1.41%)
Jul 23, 2007 8.749 9.070 8.671 9.002 211,682 +0.25(+2.89%)
Jul 20, 2007 8.982 9.060 8.661 8.749 295,739 -0.25(-2.81%)
Jul 19, 2007 9.002 9.050 8.914 9.002 78,096 +0.07(+0.76%)
Jul 18, 2007 8.856 8.982 8.749 8.934 197,604 +0.07(+0.77%)
Jul 17, 2007 8.895 8.992 8.856 8.865 84,673 +0.01(+0.11%)
Jul 16, 2007 9.011 9.070 8.836 8.856 120,330 -0.19(-2.15%)
Jul 13, 2007 9.080 9.080 8.904 9.050 86,317 -0.03(-0.32%)
Jul 12, 2007 9.002 9.089 8.875 9.080 162,975 +0.17(+1.86%)
Jul 11, 2007 8.953 8.972 8.856 8.914 170,065 -0.02(-0.22%)
Jul 10, 2007 8.963 9.050 8.904 8.934 249,087 -0.15(-1.61%)
Jul 09, 2007 9.011 9.099 8.982 9.080 136,155 +0.05(+0.54%)
Jul 06, 2007 9.002 9.109 8.963 9.031 128,448 +0.04(+0.43%)
Jul 05, 2007 9.050 9.060 8.924 8.992 139,032 -0.06(-0.65%)
Jul 03, 2007 9.109 9.148 8.934 9.050 139,238 -0.07(-0.75%)
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.