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

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
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 (%)
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.