Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

4.915 -0.015 (-0.30%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 27, 2024 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 (%)
Aug 31, 2006 5.774 5.820 5.720 5.765 236,185 +0.04(+0.63%)
Aug 30, 2006 5.756 5.774 5.666 5.729 144,748 -0.04(-0.63%)
Aug 29, 2006 5.522 5.820 5.495 5.765 223,439 +0.31(+5.62%)
Aug 28, 2006 5.414 5.540 5.368 5.459 678,409 +0.05(+0.83%)
Aug 25, 2006 5.459 5.585 5.414 5.414 161,373 -0.07(-1.32%)
Aug 24, 2006 5.621 5.666 5.432 5.486 83,789 -0.11(-1.94%)
Aug 23, 2006 5.702 5.792 5.576 5.594 105,069 -0.07(-1.27%)
Aug 22, 2006 5.540 5.675 5.486 5.666 94,429 +0.10(+1.78%)
Aug 21, 2006 5.477 5.594 5.459 5.567 80,686 +0.06(+1.15%)
Aug 18, 2006 5.585 5.585 5.495 5.504 77,029 -0.06(-1.13%)
Aug 17, 2006 5.612 5.648 5.522 5.567 94,318 -0.07(-1.28%)
Aug 16, 2006 5.549 5.639 5.468 5.639 103,074 +0.13(+2.29%)
Aug 15, 2006 5.531 5.540 5.468 5.513 86,117 +0.05(+0.99%)
Aug 14, 2006 5.540 5.540 5.414 5.459 118,923 -0.01(-0.16%)
Aug 11, 2006 5.630 5.631 5.414 5.468 127,125 -0.18(-3.19%)
Aug 10, 2006 5.368 5.829 5.332 5.648 255,470 +0.24(+4.51%)
Aug 09, 2006 5.504 5.594 5.405 5.405 221,887 -0.02(-0.33%)
Aug 08, 2006 5.639 5.639 5.414 5.423 162,703 -0.19(-3.38%)
Aug 07, 2006 5.774 5.774 5.504 5.612 101,190 -0.22(-3.72%)
Aug 04, 2006 5.774 5.838 5.693 5.829 351,340 +0.14(+2.54%)
Aug 03, 2006 5.693 5.765 5.585 5.684 245,938 -0.05(-0.94%)
Aug 02, 2006 5.928 5.964 5.729 5.738 188,305 -0.16(-2.75%)
Aug 01, 2006 6.000 6.027 5.874 5.901 257,576 -0.16(-2.68%)
Jul 31, 2006 6.226 6.226 6.018 6.063 320,529 -0.14(-2.33%)
Jul 28, 2006 6.117 6.226 6.036 6.208 146,632 +0.10(+1.62%)
Jul 27, 2006 6.090 6.180 5.964 6.108 159,932 +0.02(+0.30%)
Jul 26, 2006 6.036 6.117 5.874 6.090 90,550 +0.05(+0.90%)
Jul 25, 2006 6.063 6.217 5.946 6.036 119,256 -0.05(-0.74%)
Jul 24, 2006 5.946 6.090 5.910 6.081 88,998 +0.14(+2.43%)
Jul 21, 2006 6.018 6.036 5.865 5.937 205,262 -0.08(-1.35%)
Jul 20, 2006 6.072 6.090 5.838 6.018 294,594 -0.04(-0.60%)
Jul 19, 2006 5.603 6.063 5.612 6.054 379,270 +0.46(+8.23%)
Jul 18, 2006 5.468 5.630 5.468 5.594 173,564 +0.18(+3.33%)
Jul 17, 2006 5.450 5.495 5.414 5.414 49,764 -0.05(-0.99%)
Jul 14, 2006 5.504 5.549 5.414 5.468 135,770 -0.07(-1.30%)
Jul 13, 2006 5.513 5.567 5.441 5.540 335,048 -0.01(-0.16%)
Jul 12, 2006 5.549 5.567 5.468 5.549 148,959 -0.01(-0.16%)
Jul 11, 2006 5.504 5.585 5.432 5.558 122,470 +0.03(+0.49%)
Jul 10, 2006 5.386 5.558 5.378 5.531 211,691 +0.14(+2.51%)
Jul 07, 2006 5.386 5.558 5.377 5.396 269,213 -0.06(-1.16%)
Jul 06, 2006 5.350 5.540 5.350 5.459 426,818 +0.15(+2.89%)
Jul 05, 2006 5.233 5.350 5.107 5.305 298,695 +0.06(+1.20%)
Jul 03, 2006 5.188 5.305 5.188 5.242 277,747 +0.02(+0.35%)
Jun 30, 2006 5.044 5.350 4.647 5.224 980,983 +0.27(+5.46%)
Jun 29, 2006 4.854 4.962 4.656 4.953 484,673 +0.13(+2.62%)
Jun 28, 2006 4.854 4.854 4.782 4.827 459,846 -0.04(-0.74%)
Jun 27, 2006 5.035 5.053 4.845 4.863 480,572 -0.11(-2.18%)
Jun 26, 2006 5.098 5.116 4.854 4.971 662,560 -0.09(-1.78%)
Jun 23, 2006 5.098 5.098 4.980 5.062 410,415 -0.08(-1.58%)
Jun 22, 2006 5.224 5.224 5.017 5.143 573,339 -0.09(-1.72%)
Jun 21, 2006 5.260 5.341 5.188 5.233 570,347 -0.03(-0.51%)
Jun 20, 2006 5.323 5.405 5.143 5.260 429,367 +0.00(+0.00%)
Jun 19, 2006 5.278 5.314 5.233 5.260 356,106 -0.04(-0.68%)
Jun 16, 2006 5.206 5.314 5.161 5.296 1,274,248 +0.05(+1.03%)
Jun 15, 2006 5.314 5.414 5.206 5.242 813,182 +0.02(+0.35%)
Jun 14, 2006 5.350 5.350 5.188 5.224 273,203 -0.13(-2.36%)
Jun 13, 2006 5.414 5.504 5.332 5.350 458,738 -0.15(-2.79%)
Jun 12, 2006 5.603 5.639 5.450 5.504 266,331 -0.13(-2.24%)
Jun 09, 2006 5.711 5.738 5.621 5.630 171,015 -0.06(-1.11%)
Jun 08, 2006 5.648 5.729 5.603 5.693 296,589 -0.01(-0.16%)
Jun 07, 2006 5.774 5.802 5.693 5.702 428,924 -0.06(-1.10%)
Jun 06, 2006 5.738 5.829 5.693 5.765 278,966 +0.03(+0.47%)
Jun 05, 2006 5.829 5.937 5.738 5.738 551,948 -0.13(-2.15%)
Jun 02, 2006 6.090 6.126 5.783 5.865 617,783 -0.15(-2.55%)
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.