Gray Television (NY: GTN )

11.51 -0.06 (-0.52%)
Official Closing Price Updated: 7:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 6.394 6.413 6.218 6.277 110,465 -0.08(-1.23%)
Oct 30, 2006 6.267 6.374 6.189 6.355 112,931 +0.05(+0.77%)
Oct 27, 2006 6.325 6.452 6.296 6.306 51,893 -0.06(-0.92%)
Oct 26, 2006 6.267 6.413 6.228 6.364 81,795 +0.13(+2.03%)
Oct 25, 2006 6.189 6.257 6.180 6.238 153,315 +0.07(+1.10%)
Oct 24, 2006 6.160 6.199 6.141 6.170 63,607 -0.03(-0.47%)
Oct 23, 2006 6.160 6.257 6.150 6.199 71,314 +0.04(+0.63%)
Oct 20, 2006 6.160 6.209 6.121 6.160 63,402 +0.03(+0.48%)
Oct 19, 2006 6.189 6.277 6.121 6.131 147,972 -0.05(-0.79%)
Oct 18, 2006 6.423 6.471 6.092 6.180 93,818 -0.22(-3.50%)
Oct 17, 2006 6.433 6.462 6.374 6.403 60,627 -0.08(-1.20%)
Oct 16, 2006 6.355 6.491 6.238 6.481 74,808 +0.15(+2.30%)
Oct 13, 2006 6.325 6.394 6.238 6.335 81,898 +0.01(+0.15%)
Oct 12, 2006 6.141 6.335 6.102 6.325 98,237 +0.23(+3.83%)
Oct 11, 2006 6.063 6.150 6.034 6.092 113,034 +0.04(+0.64%)
Oct 10, 2006 6.199 6.218 6.043 6.053 155,987 -0.15(-2.35%)
Oct 09, 2006 6.228 6.238 6.141 6.199 101,422 -0.03(-0.47%)
Oct 06, 2006 6.267 6.277 6.189 6.228 224,733 -0.03(-0.47%)
Oct 05, 2006 6.150 6.277 6.150 6.257 148,280 +0.13(+2.06%)
Oct 04, 2006 6.082 6.160 6.072 6.131 152,391 +0.06(+0.96%)
Oct 03, 2006 6.014 6.306 5.936 6.072 158,248 +0.04(+0.65%)
Oct 02, 2006 6.248 6.267 6.034 6.034 269,536 -0.20(-3.28%)
Sep 29, 2006 6.374 6.384 6.228 6.238 89,091 -0.12(-1.84%)
Sep 28, 2006 6.364 6.491 6.325 6.355 45,213 +0.02(+0.31%)
Sep 27, 2006 6.316 6.413 6.257 6.335 121,255 -0.02(-0.31%)
Sep 26, 2006 6.442 6.462 6.345 6.355 113,753 -0.07(-1.06%)
Sep 25, 2006 6.287 6.471 6.238 6.423 67,409 +0.18(+2.96%)
Sep 22, 2006 6.452 6.491 6.218 6.238 113,548 -0.23(-3.61%)
Sep 21, 2006 6.471 6.569 6.335 6.471 775,828 +0.01(+0.15%)
Sep 20, 2006 6.501 6.569 6.374 6.462 438,368 +0.04(+0.61%)
Sep 19, 2006 6.510 6.510 6.267 6.423 106,355 -0.07(-1.05%)
Sep 18, 2006 6.540 6.540 6.403 6.491 74,911 +0.03(+0.45%)
Sep 15, 2006 6.442 6.617 6.355 6.462 320,709 +0.07(+1.07%)
Sep 14, 2006 6.559 6.559 6.277 6.394 145,506 -0.19(-2.95%)
Sep 13, 2006 6.598 6.647 6.471 6.588 124,646 +0.00(+0.00%)
Sep 12, 2006 6.306 6.598 6.257 6.588 95,257 +0.31(+4.96%)
Sep 11, 2006 6.316 6.345 6.228 6.277 78,610 -0.03(-0.46%)
Sep 08, 2006 6.228 6.403 6.228 6.306 63,915 +0.07(+1.09%)
Sep 07, 2006 6.287 6.335 6.228 6.238 67,820 -0.09(-1.38%)
Sep 06, 2006 6.481 6.520 6.325 6.325 104,197 -0.21(-3.27%)
Sep 05, 2006 6.306 6.588 6.306 6.540 122,077 +0.31(+5.00%)
Sep 01, 2006 6.199 6.325 6.121 6.228 112,829 +0.01(+0.16%)
Aug 31, 2006 6.228 6.277 6.170 6.218 218,978 +0.04(+0.63%)
Aug 30, 2006 6.209 6.228 6.111 6.180 134,202 -0.04(-0.63%)
Aug 29, 2006 5.956 6.277 5.927 6.218 207,161 +0.33(+5.62%)
Aug 28, 2006 5.839 5.975 5.790 5.888 628,986 +0.05(+0.83%)
Aug 25, 2006 5.888 6.024 5.839 5.839 149,616 -0.08(-1.32%)
Aug 24, 2006 6.063 6.111 5.858 5.917 77,685 -0.12(-1.94%)
Aug 23, 2006 6.150 6.248 6.014 6.034 97,415 -0.08(-1.27%)
Aug 22, 2006 5.975 6.121 5.917 6.111 87,550 +0.11(+1.78%)
Aug 21, 2006 5.907 6.034 5.888 6.004 74,808 +0.07(+1.15%)
Aug 18, 2006 6.024 6.024 5.927 5.936 71,417 -0.07(-1.13%)
Aug 17, 2006 6.053 6.092 5.956 6.004 87,447 -0.08(-1.28%)
Aug 16, 2006 5.985 6.082 5.897 6.082 95,565 +0.14(+2.29%)
Aug 15, 2006 5.965 5.975 5.897 5.946 79,843 +0.06(+0.99%)
Aug 14, 2006 5.975 5.975 5.839 5.888 110,260 -0.01(-0.16%)
Aug 11, 2006 6.072 6.073 5.839 5.897 117,864 -0.19(-3.19%)
Aug 10, 2006 5.790 6.287 5.751 6.092 236,858 +0.26(+4.51%)
Aug 09, 2006 5.936 6.034 5.829 5.829 205,722 -0.02(-0.33%)
Aug 08, 2006 6.082 6.082 5.839 5.849 150,849 -0.20(-3.38%)
Aug 07, 2006 6.228 6.228 5.936 6.053 93,818 -0.23(-3.72%)
Aug 04, 2006 6.228 6.296 6.141 6.287 325,745 +0.16(+2.54%)
Aug 03, 2006 6.141 6.218 6.024 6.131 228,021 -0.06(-0.94%)
Aug 02, 2006 6.394 6.433 6.180 6.189 174,587 -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.