Gray Television (NY: GTN )

20.17 USD -0.25 (-1.22%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.570 6.590 6.390 6.450 107,500 -0.08(-1.23%)
Oct 30, 2006 6.440 6.550 6.360 6.530 109,900 +0.05(+0.77%)
Oct 27, 2006 6.500 6.630 6.470 6.480 50,500 -0.06(-0.92%)
Oct 26, 2006 6.440 6.590 6.400 6.540 79,600 +0.13(+2.03%)
Oct 25, 2006 6.360 6.430 6.350 6.410 149,200 +0.07(+1.10%)
Oct 24, 2006 6.330 6.370 6.310 6.340 61,900 -0.03(-0.47%)
Oct 23, 2006 6.330 6.430 6.320 6.370 69,400 +0.04(+0.63%)
Oct 20, 2006 6.330 6.380 6.290 6.330 61,700 +0.03(+0.48%)
Oct 19, 2006 6.360 6.450 6.290 6.300 144,000 -0.05(-0.79%)
Oct 18, 2006 6.600 6.650 6.260 6.350 91,300 -0.23(-3.50%)
Oct 17, 2006 6.610 6.640 6.550 6.580 59,000 -0.08(-1.20%)
Oct 16, 2006 6.530 6.670 6.410 6.660 72,800 +0.15(+2.30%)
Oct 13, 2006 6.500 6.570 6.410 6.510 79,700 +0.01(+0.15%)
Oct 12, 2006 6.310 6.510 6.270 6.500 95,600 +0.24(+3.83%)
Oct 11, 2006 6.230 6.320 6.200 6.260 110,000 +0.04(+0.64%)
Oct 10, 2006 6.370 6.390 6.210 6.220 151,800 -0.15(-2.35%)
Oct 09, 2006 6.400 6.410 6.310 6.370 98,700 -0.03(-0.47%)
Oct 06, 2006 6.440 6.450 6.360 6.400 218,700 -0.03(-0.47%)
Oct 05, 2006 6.320 6.450 6.320 6.430 144,300 +0.13(+2.06%)
Oct 04, 2006 6.250 6.330 6.240 6.300 148,300 +0.06(+0.96%)
Oct 03, 2006 6.180 6.480 6.100 6.240 154,000 +0.04(+0.65%)
Oct 02, 2006 6.420 6.440 6.200 6.200 262,300 -0.21(-3.28%)
Sep 29, 2006 6.550 6.560 6.400 6.410 86,700 -0.12(-1.84%)
Sep 28, 2006 6.540 6.670 6.500 6.530 44,000 +0.02(+0.31%)
Sep 27, 2006 6.490 6.590 6.430 6.510 118,000 -0.02(-0.31%)
Sep 26, 2006 6.620 6.640 6.520 6.530 110,700 -0.07(-1.06%)
Sep 25, 2006 6.460 6.650 6.410 6.600 65,600 +0.19(+2.96%)
Sep 22, 2006 6.630 6.670 6.390 6.410 110,500 -0.24(-3.61%)
Sep 21, 2006 6.650 6.750 6.510 6.650 755,000 +0.01(+0.15%)
Sep 20, 2006 6.680 6.750 6.550 6.640 426,600 +0.04(+0.61%)
Sep 19, 2006 6.690 6.690 6.440 6.600 103,500 -0.07(-1.05%)
Sep 18, 2006 6.720 6.720 6.580 6.670 72,900 +0.03(+0.45%)
Sep 15, 2006 6.620 6.800 6.530 6.640 312,100 +0.07(+1.07%)
Sep 14, 2006 6.740 6.740 6.450 6.570 141,600 -0.20(-2.95%)
Sep 13, 2006 6.780 6.830 6.650 6.770 121,300 +0.00(+0.00%)
Sep 12, 2006 6.480 6.780 6.430 6.770 92,700 +0.32(+4.96%)
Sep 11, 2006 6.490 6.520 6.400 6.450 76,500 -0.03(-0.46%)
Sep 08, 2006 6.400 6.580 6.400 6.480 62,200 +0.07(+1.09%)
Sep 07, 2006 6.460 6.510 6.400 6.410 66,000 -0.09(-1.38%)
Sep 06, 2006 6.660 6.700 6.500 6.500 101,400 -0.22(-3.27%)
Sep 05, 2006 6.480 6.770 6.480 6.720 118,800 +0.32(+5.00%)
Sep 01, 2006 6.370 6.500 6.290 6.400 109,800 +0.01(+0.16%)
Aug 31, 2006 6.400 6.450 6.340 6.390 213,100 +0.04(+0.63%)
Aug 30, 2006 6.380 6.400 6.280 6.350 130,600 -0.04(-0.63%)
Aug 29, 2006 6.120 6.450 6.090 6.390 201,600 +0.34(+5.62%)
Aug 28, 2006 6.000 6.140 5.950 6.050 612,100 +0.05(+0.83%)
Aug 25, 2006 6.050 6.190 6.000 6.000 145,600 -0.08(-1.32%)
Aug 24, 2006 6.230 6.280 6.020 6.080 75,600 -0.12(-1.94%)
Aug 23, 2006 6.320 6.420 6.180 6.200 94,800 -0.08(-1.27%)
Aug 22, 2006 6.140 6.290 6.080 6.280 85,200 +0.11(+1.78%)
Aug 21, 2006 6.070 6.200 6.050 6.170 72,800 +0.07(+1.15%)
Aug 18, 2006 6.190 6.190 6.090 6.100 69,500 -0.07(-1.13%)
Aug 17, 2006 6.220 6.260 6.120 6.170 85,100 -0.08(-1.28%)
Aug 16, 2006 6.150 6.250 6.060 6.250 93,000 +0.14(+2.29%)
Aug 15, 2006 6.130 6.140 6.060 6.110 77,700 +0.06(+0.99%)
Aug 14, 2006 6.140 6.140 6.000 6.050 107,300 -0.01(-0.17%)
Aug 11, 2006 6.240 6.240 6.000 6.060 114,700 -0.20(-3.19%)
Aug 10, 2006 5.950 6.460 5.910 6.260 230,500 +0.27(+4.51%)
Aug 09, 2006 6.100 6.200 5.990 5.990 200,200 -0.02(-0.33%)
Aug 08, 2006 6.250 6.250 6.000 6.010 146,800 -0.21(-3.38%)
Aug 07, 2006 6.400 6.400 6.100 6.220 91,300 -0.24(-3.72%)
Aug 04, 2006 6.400 6.470 6.310 6.460 317,000 +0.16(+2.54%)
Aug 03, 2006 6.310 6.390 6.190 6.300 221,900 -0.06(-0.94%)
Aug 02, 2006 6.570 6.610 6.350 6.360 169,900 -0.18(-2.75%)
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.