Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

8.200 +0.470 (+6.08%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2023 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 (%)
Oct 31, 2006 6.160 6.179 5.991 6.048 114,654 -0.08(-1.23%)
Oct 30, 2006 6.038 6.141 5.963 6.123 117,214 +0.05(+0.77%)
Oct 27, 2006 6.094 6.216 6.066 6.076 53,860 -0.06(-0.92%)
Oct 26, 2006 6.038 6.179 6.001 6.132 84,897 +0.12(+2.03%)
Oct 25, 2006 5.963 6.029 5.954 6.010 159,129 +0.07(+1.10%)
Oct 24, 2006 5.935 5.973 5.916 5.944 66,019 -0.03(-0.47%)
Oct 23, 2006 5.935 6.029 5.926 5.973 74,018 +0.04(+0.63%)
Oct 20, 2006 5.935 5.982 5.898 5.935 65,806 +0.03(+0.48%)
Oct 19, 2006 5.963 6.048 5.898 5.907 153,583 -0.05(-0.79%)
Oct 18, 2006 6.188 6.235 5.869 5.954 97,376 -0.22(-3.50%)
Oct 17, 2006 6.198 6.226 6.141 6.169 62,926 -0.08(-1.20%)
Oct 16, 2006 6.123 6.254 6.010 6.244 77,644 +0.14(+2.30%)
Oct 13, 2006 6.094 6.160 6.010 6.104 85,004 +0.01(+0.15%)
Oct 12, 2006 5.916 6.104 5.879 6.094 101,962 +0.23(+3.83%)
Oct 11, 2006 5.841 5.926 5.813 5.869 117,320 +0.04(+0.64%)
Oct 10, 2006 5.973 5.991 5.822 5.832 161,902 -0.14(-2.35%)
Oct 09, 2006 6.001 6.010 5.916 5.973 105,268 -0.03(-0.47%)
Oct 06, 2006 6.038 6.048 5.963 6.001 233,254 -0.03(-0.47%)
Oct 05, 2006 5.926 6.048 5.926 6.029 153,903 +0.12(+2.06%)
Oct 04, 2006 5.860 5.935 5.851 5.907 158,169 +0.06(+0.96%)
Oct 03, 2006 5.794 6.076 5.719 5.851 164,248 +0.04(+0.65%)
Oct 02, 2006 6.019 6.038 5.813 5.813 279,756 -0.20(-3.28%)
Sep 29, 2006 6.141 6.151 6.001 6.010 92,470 -0.11(-1.84%)
Sep 28, 2006 6.132 6.254 6.094 6.123 46,928 +0.02(+0.31%)
Sep 27, 2006 6.085 6.179 6.029 6.104 125,853 -0.02(-0.31%)
Sep 26, 2006 6.207 6.226 6.113 6.123 118,067 -0.07(-1.06%)
Sep 25, 2006 6.057 6.235 6.010 6.188 69,965 +0.18(+2.96%)
Sep 22, 2006 6.216 6.254 5.991 6.010 117,853 -0.23(-3.61%)
Sep 21, 2006 6.235 6.329 6.104 6.235 805,246 +0.01(+0.15%)
Sep 20, 2006 6.263 6.329 6.141 6.226 454,990 +0.04(+0.61%)
Sep 19, 2006 6.273 6.273 6.038 6.188 110,388 -0.07(-1.05%)
Sep 18, 2006 6.301 6.301 6.169 6.254 77,751 +0.03(+0.45%)
Sep 15, 2006 6.207 6.376 6.123 6.226 332,870 +0.07(+1.07%)
Sep 14, 2006 6.319 6.319 6.048 6.160 151,023 -0.19(-2.95%)
Sep 13, 2006 6.357 6.404 6.235 6.348 129,372 +0.00(+0.00%)
Sep 12, 2006 6.076 6.357 6.029 6.348 98,869 +0.30(+4.96%)
Sep 11, 2006 6.085 6.113 6.001 6.048 81,591 -0.03(-0.46%)
Sep 08, 2006 6.001 6.169 6.001 6.076 66,339 +0.07(+1.09%)
Sep 07, 2006 6.057 6.104 6.001 6.010 70,392 -0.08(-1.38%)
Sep 06, 2006 6.244 6.282 6.094 6.094 108,148 -0.21(-3.27%)
Sep 05, 2006 6.076 6.348 6.076 6.301 126,706 +0.30(+5.00%)
Sep 01, 2006 5.973 6.094 5.898 6.001 117,107 +0.01(+0.16%)
Aug 31, 2006 6.001 6.048 5.944 5.991 227,282 +0.04(+0.63%)
Aug 30, 2006 5.982 6.001 5.888 5.954 139,291 -0.04(-0.63%)
Aug 29, 2006 5.738 6.048 5.710 5.991 215,016 +0.32(+5.62%)
Aug 28, 2006 5.626 5.757 5.579 5.672 652,836 +0.05(+0.83%)
Aug 25, 2006 5.672 5.804 5.626 5.626 155,289 -0.08(-1.32%)
Aug 24, 2006 5.841 5.888 5.644 5.701 80,631 -0.11(-1.94%)
Aug 23, 2006 5.926 6.019 5.794 5.813 101,109 -0.08(-1.27%)
Aug 22, 2006 5.757 5.898 5.701 5.888 90,870 +0.10(+1.78%)
Aug 21, 2006 5.691 5.813 5.672 5.785 77,644 +0.07(+1.15%)
Aug 18, 2006 5.804 5.804 5.710 5.719 74,125 -0.07(-1.13%)
Aug 17, 2006 5.832 5.869 5.738 5.785 90,763 -0.08(-1.28%)
Aug 16, 2006 5.766 5.860 5.682 5.860 99,189 +0.13(+2.29%)
Aug 15, 2006 5.747 5.757 5.682 5.729 82,871 +0.06(+0.99%)
Aug 14, 2006 5.757 5.757 5.626 5.672 114,440 -0.01(-0.16%)
Aug 11, 2006 5.851 5.851 5.626 5.682 122,333 -0.19(-3.19%)
Aug 10, 2006 5.579 6.057 5.541 5.869 245,840 +0.25(+4.51%)
Aug 09, 2006 5.719 5.813 5.616 5.616 213,523 -0.02(-0.33%)
Aug 08, 2006 5.860 5.860 5.626 5.635 156,569 -0.20(-3.38%)
Aug 07, 2006 6.001 6.001 5.719 5.832 97,376 -0.23(-3.72%)
Aug 04, 2006 6.001 6.066 5.916 6.057 338,096 +0.15(+2.54%)
Aug 03, 2006 5.916 5.991 5.804 5.907 236,667 -0.06(-0.94%)
Aug 02, 2006 6.160 6.198 5.954 5.963 181,207 -0.17(-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.