Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
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.