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: 7:00 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 (%)
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.