Gray Television (NY: GTN )

21.09 USD +0.01 (+0.05%)
Official Closing Price Updated: 7:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

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.