Gray Television (NY: GTN )

16.54 -0.46 (-2.71%)
Official Closing Price Updated: 4:10 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 10.55 10.75 10.15 10.42 402,600 -0.08(-0.76%)
Mar 29, 2007 10.58 10.69 10.43 10.50 229,100 +0.02(+0.19%)
Mar 28, 2007 10.24 10.50 10.18 10.48 540,800 +0.21(+2.04%)
Mar 27, 2007 9.940 10.30 9.940 10.27 246,500 +0.34(+3.42%)
Mar 26, 2007 10.02 10.10 9.920 9.930 339,800 +0.06(+0.61%)
Mar 23, 2007 9.920 10.11 9.600 9.870 318,500 -0.05(-0.50%)
Mar 22, 2007 9.590 9.960 9.310 9.920 433,000 +0.32(+3.33%)
Mar 21, 2007 9.500 9.720 9.430 9.600 1,005,700 +0.07(+0.73%)
Mar 20, 2007 8.970 9.630 8.890 9.530 711,700 +0.76(+8.67%)
Mar 19, 2007 8.600 8.850 8.600 8.770 378,600 +0.25(+2.93%)
Mar 16, 2007 8.410 8.850 8.230 8.520 574,500 +0.12(+1.43%)
Mar 15, 2007 8.160 8.510 7.800 8.400 713,600 -0.21(-2.44%)
Mar 14, 2007 8.670 8.770 8.450 8.610 164,900 -0.03(-0.35%)
Mar 13, 2007 8.900 8.960 8.570 8.640 204,800 -0.26(-2.92%)
Mar 12, 2007 8.250 8.970 8.120 8.900 352,900 +0.61(+7.36%)
Mar 09, 2007 8.340 8.350 8.120 8.290 98,200 +0.02(+0.24%)
Mar 08, 2007 8.380 8.380 8.080 8.270 138,600 -0.05(-0.60%)
Mar 07, 2007 8.340 8.470 8.300 8.320 171,100 -0.02(-0.24%)
Mar 06, 2007 8.190 8.580 8.060 8.340 298,500 +0.23(+2.84%)
Mar 05, 2007 8.380 8.470 8.100 8.110 208,500 -0.40(-4.70%)
Mar 02, 2007 8.600 8.750 8.090 8.510 260,700 -0.16(-1.85%)
Mar 01, 2007 8.510 8.760 8.050 8.670 228,600 -0.04(-0.46%)
Feb 28, 2007 8.650 8.890 8.370 8.710 316,600 +0.15(+1.75%)
Feb 27, 2007 9.060 9.060 7.980 8.560 517,600 -0.55(-6.04%)
Feb 26, 2007 9.360 9.470 9.100 9.110 460,000 -0.21(-2.25%)
Feb 23, 2007 9.040 9.390 8.990 9.320 344,400 +0.27(+2.98%)
Feb 22, 2007 9.090 9.090 8.930 9.050 159,900 -0.04(-0.44%)
Feb 21, 2007 9.010 9.090 9.000 9.090 167,300 +0.04(+0.44%)
Feb 20, 2007 9.070 9.070 8.810 9.050 215,100 -0.04(-0.44%)
Feb 16, 2007 9.090 9.100 8.800 9.090 296,600 +0.00(+0.00%)
Feb 15, 2007 8.900 9.230 8.830 9.090 335,400 +0.17(+1.91%)
Feb 14, 2007 8.800 8.990 8.790 8.920 421,900 +0.09(+1.02%)
Feb 13, 2007 8.970 9.000 8.730 8.830 241,300 -0.14(-1.56%)
Feb 12, 2007 8.690 9.000 8.690 8.970 406,500 +0.28(+3.22%)
Feb 09, 2007 8.940 8.970 8.640 8.690 218,100 -0.27(-3.01%)
Feb 08, 2007 8.900 9.030 8.870 8.960 261,400 +0.06(+0.67%)
Feb 07, 2007 8.900 8.930 8.800 8.900 254,000 +0.00(+0.00%)
Feb 06, 2007 8.930 8.970 8.800 8.900 159,700 +0.01(+0.11%)
Feb 05, 2007 9.000 9.030 8.830 8.890 420,800 -0.10(-1.11%)
Feb 02, 2007 8.850 9.000 8.850 8.990 203,900 +0.13(+1.47%)
Feb 01, 2007 8.930 9.020 8.780 8.860 309,000 -0.08(-0.89%)
Jan 31, 2007 8.970 8.990 8.890 8.940 178,600 -0.02(-0.22%)
Jan 30, 2007 8.990 9.020 8.910 8.960 237,200 +0.00(+0.00%)
Jan 29, 2007 8.960 9.030 8.910 8.960 242,800 -0.01(-0.11%)
Jan 26, 2007 8.810 9.010 8.690 8.970 266,200 +0.18(+2.05%)
Jan 25, 2007 9.050 9.140 8.770 8.790 450,100 -0.26(-2.87%)
Jan 24, 2007 8.940 9.100 8.820 9.050 305,200 +0.13(+1.46%)
Jan 23, 2007 8.580 8.990 8.500 8.920 398,800 +0.32(+3.72%)
Jan 22, 2007 8.500 8.660 8.290 8.600 296,700 +0.11(+1.30%)
Jan 19, 2007 8.340 8.500 8.270 8.490 327,800 +0.15(+1.80%)
Jan 18, 2007 8.370 8.390 8.260 8.340 287,200 +0.03(+0.36%)
Jan 17, 2007 8.260 8.420 8.190 8.310 358,500 +0.05(+0.61%)
Jan 16, 2007 7.980 8.270 7.570 8.260 565,300 +0.47(+6.03%)
Jan 12, 2007 7.590 7.800 7.530 7.790 192,600 +0.18(+2.37%)
Jan 11, 2007 7.560 7.650 7.490 7.610 182,600 +0.07(+0.93%)
Jan 10, 2007 7.550 7.650 7.410 7.540 235,000 +0.03(+0.40%)
Jan 09, 2007 7.510 7.560 7.450 7.510 173,700 +0.00(+0.00%)
Jan 08, 2007 7.550 7.570 7.450 7.510 172,700 +0.00(+0.00%)
Jan 05, 2007 7.400 7.580 7.400 7.510 209,100 -0.03(-0.40%)
Jan 04, 2007 7.740 7.740 7.480 7.540 256,100 -0.17(-2.20%)
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.