Gray Television (NY: GTN )

16.55 -0.45 (-2.65%)
Streaming Delayed Price Updated: 11:50 AM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 5.920 6.050 5.770 5.800 550,050 -0.20(-3.33%)
Feb 28, 2008 6.000 6.110 5.840 6.000 612,700 -0.04(-0.66%)
Feb 27, 2008 5.880 6.040 5.830 6.040 542,600 +0.09(+1.51%)
Feb 26, 2008 6.020 6.170 5.780 5.950 491,100 -0.10(-1.65%)
Feb 25, 2008 5.650 6.060 5.490 6.050 516,900 +0.41(+7.27%)
Feb 22, 2008 5.800 5.920 5.500 5.640 356,283 -0.19(-3.26%)
Feb 21, 2008 5.750 6.120 5.660 5.830 380,900 +0.16(+2.82%)
Feb 20, 2008 6.080 6.150 5.590 5.670 333,000 -0.41(-6.74%)
Feb 19, 2008 6.000 6.310 5.900 6.080 172,200 +0.15(+2.53%)
Feb 18, 2008 6.150 6.170 5.850 5.930 0 +0.00(+0.00%)
Feb 15, 2008 6.150 6.170 5.850 5.930 348,100 -0.28(-4.51%)
Feb 14, 2008 6.430 6.460 6.120 6.210 295,400 -0.19(-2.97%)
Feb 13, 2008 6.530 6.720 6.330 6.400 191,200 -0.04(-0.62%)
Feb 12, 2008 6.520 6.570 6.370 6.440 159,800 -0.03(-0.46%)
Feb 11, 2008 6.550 6.600 6.390 6.470 194,100 -0.06(-0.92%)
Feb 08, 2008 6.910 6.910 6.500 6.530 229,520 -0.38(-5.50%)
Feb 07, 2008 6.770 6.970 6.730 6.910 135,800 +0.12(+1.77%)
Feb 06, 2008 6.910 7.140 6.760 6.790 178,240 -0.03(-0.44%)
Feb 05, 2008 7.200 7.260 6.790 6.820 197,100 -0.57(-7.71%)
Feb 04, 2008 7.590 7.610 7.210 7.390 154,600 -0.25(-3.27%)
Feb 01, 2008 7.690 7.730 6.980 7.640 377,000 +0.09(+1.19%)
Jan 31, 2008 7.200 7.680 7.110 7.550 234,000 +0.28(+3.85%)
Jan 30, 2008 7.560 7.700 7.270 7.270 179,200 -0.38(-4.97%)
Jan 29, 2008 7.890 7.910 7.440 7.650 85,900 -0.21(-2.67%)
Jan 28, 2008 7.850 7.950 7.610 7.860 192,196 -0.02(-0.25%)
Jan 25, 2008 7.960 8.140 7.570 7.880 203,200 +0.06(+0.77%)
Jan 24, 2008 7.800 7.910 7.450 7.820 325,900 -0.06(-0.76%)
Jan 23, 2008 6.770 7.930 6.500 7.880 376,323 +0.93(+13.38%)
Jan 22, 2008 6.800 7.470 6.800 6.950 149,025 -0.13(-1.84%)
Jan 21, 2008 7.130 7.250 6.770 7.080 0 +0.00(+0.00%)
Jan 18, 2008 7.130 7.250 6.770 7.080 196,300 -0.17(-2.34%)
Jan 17, 2008 7.440 7.550 7.010 7.250 231,258 -0.13(-1.76%)
Jan 16, 2008 7.090 7.870 7.090 7.380 252,600 +0.29(+4.09%)
Jan 15, 2008 6.880 7.240 6.730 7.090 202,000 +0.14(+2.01%)
Jan 14, 2008 6.870 7.110 6.700 6.950 205,700 +0.08(+1.16%)
Jan 11, 2008 7.200 7.340 6.870 6.870 156,400 -0.37(-5.11%)
Jan 10, 2008 7.020 7.370 6.790 7.240 191,800 +0.15(+2.12%)
Jan 09, 2008 6.770 7.150 6.760 7.090 206,900 +0.25(+3.65%)
Jan 08, 2008 7.220 7.360 6.800 6.840 226,000 -0.36(-5.00%)
Jan 07, 2008 7.410 7.420 6.960 7.200 300,100 -0.16(-2.17%)
Jan 04, 2008 7.280 7.400 7.020 7.360 373,000 +0.00(+0.00%)
Jan 03, 2008 7.540 7.560 7.360 7.360 148,000 -0.09(-1.21%)
Jan 02, 2008 8.020 8.250 7.440 7.450 486,300 -0.57(-7.11%)
Jan 01, 2008 8.140 8.310 7.900 8.020 0 +0.00(+0.00%)
Dec 31, 2007 8.140 8.310 7.900 8.020 214,615 -0.18(-2.20%)
Dec 28, 2007 8.410 8.590 8.160 8.200 168,500 -0.30(-3.53%)
Dec 27, 2007 9.010 9.160 8.460 8.500 140,800 -0.55(-6.08%)
Dec 26, 2007 9.130 9.360 8.880 9.050 157,200 -0.28(-3.00%)
Dec 24, 2007 8.780 9.430 8.780 9.330 75,150 +0.43(+4.83%)
Dec 21, 2007 9.460 9.580 8.840 8.900 700,100 -0.37(-3.99%)
Dec 20, 2007 8.850 9.270 8.660 9.270 195,700 +0.56(+6.43%)
Dec 19, 2007 8.630 8.750 8.480 8.710 163,500 +0.08(+0.93%)
Dec 18, 2007 8.080 8.650 7.870 8.630 173,800 +0.63(+7.88%)
Dec 17, 2007 8.280 8.340 8.000 8.000 137,900 -0.37(-4.42%)
Dec 14, 2007 8.220 8.620 8.030 8.370 132,000 -0.02(-0.24%)
Dec 13, 2007 8.000 8.460 7.960 8.390 187,600 +0.32(+3.97%)
Dec 12, 2007 8.220 8.490 7.970 8.070 143,464 +0.06(+0.75%)
Dec 11, 2007 8.170 8.410 7.810 8.010 325,900 -0.16(-1.96%)
Dec 10, 2007 8.220 8.330 8.090 8.170 115,100 -0.05(-0.61%)
Dec 07, 2007 8.140 8.410 7.950 8.220 134,700 +0.13(+1.61%)
Dec 06, 2007 7.760 8.210 7.760 8.090 468,600 +0.33(+4.25%)
Dec 05, 2007 7.690 7.910 7.310 7.760 486,400 +0.23(+3.05%)
Dec 04, 2007 8.010 8.070 7.500 7.530 377,800 -0.62(-7.61%)
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.