Gray Television (NY: GTN )

15.18 +0.38 (+2.57%)
Streaming Delayed Price Updated: 9:41 AM EDT, Oct 4, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2007 7.420 7.820 7.388 7.710 260,100 +0.38(+5.18%)
Dec 29, 2006 7.340 7.360 7.280 7.330 226,700 -0.01(-0.14%)
Dec 28, 2006 7.300 7.420 7.250 7.340 215,900 +0.01(+0.14%)
Dec 27, 2006 7.270 7.350 7.235 7.330 170,200 +0.10(+1.38%)
Dec 26, 2006 7.060 7.250 7.050 7.230 163,000 +0.18(+2.55%)
Dec 22, 2006 6.880 7.060 6.760 7.050 166,200 +0.18(+2.62%)
Dec 21, 2006 6.860 6.900 6.720 6.870 220,200 +0.02(+0.29%)
Dec 20, 2006 6.860 6.880 6.720 6.850 94,800 +0.00(+0.00%)
Dec 19, 2006 6.730 6.870 6.650 6.850 119,000 +0.08(+1.18%)
Dec 18, 2006 6.700 6.780 6.610 6.770 188,800 +0.09(+1.35%)
Dec 15, 2006 6.850 6.850 6.640 6.680 229,700 -0.17(-2.48%)
Dec 14, 2006 6.650 6.910 6.620 6.850 315,100 +0.22(+3.32%)
Dec 13, 2006 6.680 6.700 6.570 6.630 451,100 -0.01(-0.15%)
Dec 12, 2006 6.640 6.740 6.580 6.640 306,300 +0.01(+0.15%)
Dec 11, 2006 6.570 6.670 6.540 6.630 196,600 +0.10(+1.53%)
Dec 08, 2006 6.500 6.550 6.490 6.530 206,100 +0.03(+0.46%)
Dec 07, 2006 6.410 6.540 6.400 6.500 136,000 +0.11(+1.72%)
Dec 06, 2006 6.290 6.410 6.200 6.390 153,500 +0.07(+1.11%)
Dec 05, 2006 6.350 6.360 6.250 6.320 100,300 +0.02(+0.32%)
Dec 04, 2006 6.190 6.320 6.160 6.300 141,500 +0.15(+2.44%)
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.