Gray Television, Inc. Common Stock (NY: GTN )

11.66 -0.04 (-0.34%)
Streaming Delayed Price Updated: 11:43 AM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2006 6.471 6.501 6.335 6.364 238,811 -0.18(-2.68%)
Jul 31, 2006 6.715 6.715 6.491 6.540 297,178 -0.16(-2.33%)
Jul 28, 2006 6.598 6.715 6.510 6.695 135,949 +0.11(+1.62%)
Jul 27, 2006 6.569 6.666 6.433 6.588 148,280 +0.02(+0.30%)
Jul 26, 2006 6.510 6.598 6.335 6.569 83,953 +0.06(+0.90%)
Jul 25, 2006 6.540 6.705 6.413 6.510 110,568 -0.05(-0.74%)
Jul 24, 2006 6.413 6.569 6.374 6.559 82,515 +0.16(+2.43%)
Jul 21, 2006 6.491 6.510 6.325 6.403 190,309 -0.09(-1.35%)
Jul 20, 2006 6.549 6.569 6.296 6.491 273,132 -0.04(-0.60%)
Jul 19, 2006 6.043 6.540 6.053 6.530 351,640 +0.50(+8.23%)
Jul 18, 2006 5.897 6.072 5.897 6.034 160,920 +0.19(+3.33%)
Jul 17, 2006 5.878 5.927 5.839 5.839 46,138 -0.06(-0.99%)
Jul 14, 2006 5.936 5.985 5.839 5.897 125,879 -0.08(-1.30%)
Jul 13, 2006 5.946 6.004 5.868 5.975 310,639 -0.01(-0.16%)
Jul 12, 2006 5.985 6.004 5.897 5.985 138,107 -0.01(-0.16%)
Jul 11, 2006 5.936 6.024 5.858 5.995 113,548 +0.03(+0.49%)
Jul 10, 2006 5.810 5.995 5.800 5.965 196,269 +0.15(+2.51%)
Jul 07, 2006 5.810 5.995 5.800 5.819 249,600 -0.07(-1.16%)
Jul 06, 2006 5.771 5.975 5.771 5.888 395,723 +0.17(+2.89%)
Jul 05, 2006 5.644 5.771 5.508 5.722 276,934 +0.07(+1.20%)
Jul 03, 2006 5.596 5.722 5.596 5.654 257,513 +0.02(+0.35%)
Jun 30, 2006 5.440 5.771 5.012 5.635 909,517 +0.29(+5.46%)
Jun 29, 2006 5.236 5.352 5.021 5.343 449,363 +0.14(+2.62%)
Jun 28, 2006 5.236 5.236 5.158 5.206 426,345 -0.04(-0.74%)
Jun 27, 2006 5.430 5.450 5.226 5.245 445,561 -0.12(-2.18%)
Jun 26, 2006 5.498 5.518 5.236 5.362 614,291 -0.10(-1.78%)
Jun 23, 2006 5.498 5.498 5.372 5.459 380,515 -0.09(-1.58%)
Jun 22, 2006 5.635 5.635 5.411 5.547 531,570 -0.10(-1.72%)
Jun 21, 2006 5.673 5.761 5.596 5.644 528,796 -0.03(-0.51%)
Jun 20, 2006 5.742 5.829 5.547 5.673 398,087 +0.00(+0.00%)
Jun 19, 2006 5.693 5.732 5.644 5.673 330,163 -0.04(-0.68%)
Jun 16, 2006 5.615 5.732 5.566 5.712 1,181,416 +0.06(+1.03%)
Jun 15, 2006 5.732 5.839 5.615 5.654 753,940 +0.02(+0.35%)
Jun 14, 2006 5.771 5.771 5.596 5.635 253,300 -0.14(-2.36%)
Jun 13, 2006 5.839 5.936 5.751 5.771 425,318 -0.17(-2.79%)
Jun 12, 2006 6.043 6.082 5.878 5.936 246,929 -0.14(-2.24%)
Jun 09, 2006 6.160 6.189 6.063 6.072 158,556 -0.07(-1.11%)
Jun 08, 2006 6.092 6.180 6.043 6.141 274,982 -0.01(-0.16%)
Jun 07, 2006 6.228 6.257 6.141 6.150 397,676 -0.07(-1.10%)
Jun 06, 2006 6.189 6.287 6.141 6.218 258,643 +0.03(+0.47%)
Jun 05, 2006 6.287 6.403 6.189 6.189 511,738 -0.14(-2.15%)
Jun 02, 2006 6.569 6.608 6.238 6.325 572,777 -0.17(-2.55%)
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.