Gray Television (NY: GTN )

16.54 -0.46 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 8.550 8.540 8.410 8.420 201,700 -0.13(-1.52%)
Feb 27, 2006 8.530 8.680 8.480 8.550 96,200 +0.05(+0.59%)
Feb 24, 2006 8.480 8.600 8.410 8.500 92,700 +0.04(+0.47%)
Feb 23, 2006 8.480 8.540 8.420 8.460 110,000 -0.05(-0.59%)
Feb 22, 2006 8.460 8.600 8.430 8.510 380,200 +0.09(+1.07%)
Feb 21, 2006 8.500 8.540 8.300 8.420 97,300 -0.08(-0.94%)
Feb 17, 2006 8.700 8.720 8.500 8.500 222,000 -0.05(-0.58%)
Feb 16, 2006 8.450 8.560 8.360 8.550 182,500 +0.13(+1.54%)
Feb 15, 2006 8.450 8.460 8.240 8.420 152,900 +0.02(+0.24%)
Feb 14, 2006 8.480 8.480 8.361 8.400 157,600 -0.07(-0.83%)
Feb 13, 2006 9.000 9.000 8.350 8.470 911,900 -0.50(-5.57%)
Feb 10, 2006 9.130 9.130 8.880 8.970 80,500 -0.18(-1.97%)
Feb 09, 2006 9.040 9.250 9.010 9.150 124,700 +0.13(+1.44%)
Feb 08, 2006 8.850 9.090 8.830 9.020 105,700 +0.24(+2.73%)
Feb 07, 2006 8.720 8.900 8.680 8.780 142,600 +0.06(+0.69%)
Feb 06, 2006 8.890 8.950 8.600 8.720 232,400 -0.17(-1.91%)
Feb 03, 2006 9.050 9.250 8.790 8.890 222,700 +0.26(+3.01%)
Feb 02, 2006 8.950 8.980 8.500 8.630 172,000 -0.37(-4.11%)
Feb 01, 2006 8.860 9.060 8.770 9.000 341,000 +0.14(+1.58%)
Jan 31, 2006 8.900 8.960 8.630 8.860 99,900 -0.09(-1.01%)
Jan 30, 2006 8.970 9.060 8.880 8.950 166,400 -0.02(-0.22%)
Jan 27, 2006 9.050 9.040 8.870 8.970 144,600 -0.07(-0.77%)
Jan 26, 2006 9.090 9.090 8.900 9.040 157,100 -0.02(-0.22%)
Jan 25, 2006 9.210 9.210 8.960 9.060 169,400 -0.05(-0.55%)
Jan 24, 2006 9.000 9.180 8.770 9.110 146,800 +0.13(+1.45%)
Jan 23, 2006 9.200 9.200 8.910 8.980 109,900 -0.14(-1.54%)
Jan 20, 2006 9.380 9.380 8.990 9.120 111,500 -0.18(-1.94%)
Jan 19, 2006 9.170 9.300 9.120 9.300 264,900 +0.18(+1.97%)
Jan 18, 2006 9.080 9.290 9.050 9.120 83,700 -0.06(-0.65%)
Jan 17, 2006 9.240 9.250 8.960 9.180 122,500 -0.05(-0.54%)
Jan 13, 2006 9.410 9.420 9.190 9.230 157,800 -0.10(-1.07%)
Jan 12, 2006 9.430 9.530 9.310 9.330 106,900 -0.19(-2.00%)
Jan 11, 2006 9.510 9.530 9.260 9.520 132,900 +0.01(+0.11%)
Jan 10, 2006 9.400 9.540 9.300 9.510 117,600 +0.22(+2.37%)
Jan 09, 2006 9.350 9.420 9.260 9.290 170,300 +0.09(+0.98%)
Jan 06, 2006 9.050 9.230 8.890 9.200 153,600 +0.17(+1.88%)
Jan 05, 2006 9.000 9.050 8.780 9.030 267,000 +0.01(+0.11%)
Jan 04, 2006 9.150 9.160 8.940 9.020 201,100 -0.20(-2.17%)
Jan 03, 2006 8.650 9.300 8.650 9.220 350,500 -0.60(-6.11%)
Dec 30, 2005 9.560 9.860 9.490 9.820 591,700 +0.24(+2.51%)
Dec 29, 2005 9.530 9.640 9.520 9.580 157,000 +0.08(+0.84%)
Dec 28, 2005 9.650 9.670 9.390 9.500 336,200 -0.17(-1.76%)
Dec 27, 2005 9.700 9.830 9.590 9.670 223,300 +0.04(+0.42%)
Dec 23, 2005 9.750 9.800 9.550 9.630 233,100 -0.07(-0.72%)
Dec 22, 2005 10.05 10.05 9.600 9.700 320,400 -0.28(-2.81%)
Dec 21, 2005 9.930 10.07 9.890 9.980 505,500 +0.08(+0.81%)
Dec 20, 2005 9.980 10.00 9.860 9.900 174,300 -0.09(-0.90%)
Dec 19, 2005 10.02 10.06 9.960 9.990 214,800 -0.09(-0.89%)
Dec 16, 2005 10.30 10.30 10.05 10.08 505,500 -0.07(-0.69%)
Dec 15, 2005 10.15 10.18 9.900 10.15 327,000 -0.13(-1.26%)
Dec 14, 2005 10.01 10.36 10.01 10.28 251,700 +0.30(+3.01%)
Dec 13, 2005 9.820 10.04 9.800 9.980 279,600 +0.15(+1.53%)
Dec 12, 2005 9.710 9.950 9.650 9.830 358,500 +0.09(+0.92%)
Dec 09, 2005 9.600 9.800 9.540 9.740 71,500 +0.18(+1.88%)
Dec 08, 2005 9.540 9.700 9.500 9.560 88,200 +0.06(+0.63%)
Dec 07, 2005 9.580 9.580 9.420 9.500 90,900 -0.08(-0.84%)
Dec 06, 2005 9.750 9.900 9.310 9.580 310,800 +0.28(+3.01%)
Dec 05, 2005 9.280 9.300 9.061 9.300 197,100 +0.09(+0.98%)
Dec 02, 2005 8.970 9.220 8.950 9.210 102,700 +0.16(+1.77%)
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.