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

Gray Television (NY: GTN )

6.650 +0.010 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
May 31, 2006 6.231 6.277 5.975 6.066 210,719 +0.01(+0.15%)
May 30, 2006 6.314 6.323 6.048 6.057 122,547 -0.28(-4.48%)
May 26, 2006 6.314 6.351 6.204 6.341 227,961 +0.10(+1.62%)
May 25, 2006 6.066 6.259 5.993 6.241 559,373 +0.19(+3.18%)
May 24, 2006 6.039 6.048 5.956 6.048 1,035,920 +0.01(+0.15%)
May 23, 2006 6.378 6.378 6.039 6.039 416,310 -0.30(-4.77%)
May 22, 2006 6.387 6.406 6.296 6.341 152,556 -0.05(-0.72%)
May 19, 2006 6.387 6.415 6.332 6.387 159,103 +0.00(+0.00%)
May 18, 2006 6.506 6.525 6.323 6.387 106,614 -0.03(-0.43%)
May 17, 2006 6.387 6.460 6.369 6.415 753,069 +0.03(+0.43%)
May 16, 2006 6.396 6.460 6.351 6.387 793,554 -0.01(-0.14%)
May 15, 2006 6.451 6.534 6.360 6.396 453,849 -0.17(-2.65%)
May 12, 2006 6.616 6.671 6.479 6.570 187,585 -0.06(-0.97%)
May 11, 2006 6.919 6.919 6.598 6.635 307,949 -0.28(-4.11%)
May 10, 2006 7.010 7.084 6.882 6.919 223,487 -0.09(-1.31%)
May 09, 2006 7.065 7.084 6.992 7.010 666,315 -0.05(-0.78%)
May 08, 2006 7.175 7.221 7.010 7.065 151,465 -0.12(-1.66%)
May 05, 2006 7.047 7.267 7.047 7.184 110,543 +0.14(+1.95%)
May 04, 2006 7.010 7.111 7.010 7.047 149,500 +0.04(+0.52%)
May 03, 2006 6.974 7.047 6.955 7.010 293,763 +0.04(+0.53%)
May 02, 2006 7.010 7.038 6.937 6.974 166,524 +0.01(+0.13%)
May 01, 2006 6.983 7.084 6.928 6.965 247,385 +0.01(+0.13%)
Apr 28, 2006 7.029 7.084 6.946 6.955 169,361 -0.09(-1.30%)
Apr 27, 2006 7.120 7.221 7.029 7.047 500,773 -0.07(-1.03%)
Apr 26, 2006 7.074 7.294 7.074 7.120 215,193 -0.04(-0.51%)
Apr 25, 2006 7.120 7.194 7.102 7.157 105,632 +0.02(+0.26%)
Apr 24, 2006 7.129 7.194 7.056 7.139 379,644 +0.01(+0.13%)
Apr 21, 2006 7.377 7.377 7.056 7.129 474,583 -0.19(-2.63%)
Apr 20, 2006 7.276 7.331 7.148 7.322 210,828 +0.05(+0.63%)
Apr 19, 2006 7.148 7.423 7.084 7.276 229,489 +0.13(+1.79%)
Apr 18, 2006 7.194 7.322 7.139 7.148 167,288 -0.04(-0.51%)
Apr 17, 2006 7.377 7.514 7.065 7.184 275,430 -0.16(-2.24%)
Apr 13, 2006 7.432 7.533 7.340 7.349 103,886 -0.08(-1.11%)
Apr 12, 2006 7.496 7.505 7.423 7.432 66,456 -0.08(-1.10%)
Apr 11, 2006 7.505 7.688 7.478 7.514 430,387 -0.04(-0.49%)
Apr 10, 2006 7.441 7.588 7.423 7.551 220,759 +0.02(+0.24%)
Apr 07, 2006 7.835 7.908 7.487 7.533 109,888 -0.27(-3.52%)
Apr 06, 2006 7.606 7.863 7.560 7.808 116,108 +0.15(+1.91%)
Apr 05, 2006 7.560 7.679 7.423 7.661 92,756 +0.10(+1.33%)
Apr 04, 2006 7.505 7.643 7.469 7.560 144,481 +0.05(+0.73%)
Apr 03, 2006 7.606 7.762 7.340 7.505 162,814 -0.19(-2.50%)
Mar 31, 2006 7.661 7.826 7.569 7.698 174,599 +0.02(+0.24%)
Mar 30, 2006 7.606 7.688 7.469 7.679 136,951 +0.10(+1.33%)
Mar 29, 2006 7.386 7.652 7.386 7.578 74,095 +0.19(+2.61%)
Mar 28, 2006 7.533 7.569 7.386 7.386 93,847 -0.16(-2.18%)
Mar 27, 2006 7.679 7.679 7.524 7.551 59,691 -0.13(-1.67%)
Mar 24, 2006 7.707 7.762 7.560 7.679 71,367 +0.01(+0.12%)
Mar 23, 2006 7.560 7.698 7.505 7.670 242,038 +0.06(+0.84%)
Mar 22, 2006 7.148 7.633 7.139 7.606 521,397 +0.71(+10.23%)
Mar 21, 2006 7.194 7.221 6.900 6.900 414,455 -0.27(-3.71%)
Mar 20, 2006 7.313 7.313 7.139 7.166 290,053 -0.12(-1.64%)
Mar 17, 2006 7.414 7.414 7.194 7.285 755,252 -0.15(-1.97%)
Mar 16, 2006 7.551 7.551 7.386 7.432 130,513 -0.08(-1.10%)
Mar 15, 2006 7.459 7.542 7.432 7.514 172,198 +0.01(+0.12%)
Mar 14, 2006 7.487 7.533 7.441 7.505 144,044 +0.01(+0.12%)
Mar 13, 2006 7.670 7.780 7.404 7.496 120,582 -0.17(-2.27%)
Mar 10, 2006 7.551 7.734 7.395 7.670 44,850 +0.11(+1.45%)
Mar 09, 2006 7.615 7.670 7.423 7.560 103,341 -0.08(-1.08%)
Mar 08, 2006 7.524 7.707 7.524 7.643 112,507 +0.08(+1.09%)
Mar 07, 2006 7.487 7.679 7.423 7.560 93,847 +0.06(+0.86%)
Mar 06, 2006 7.478 7.688 7.459 7.496 281,759 +0.01(+0.12%)
Mar 03, 2006 7.652 7.670 7.432 7.487 257,206 -0.19(-2.51%)
Mar 02, 2006 7.789 7.826 7.615 7.679 90,137 -0.11(-1.41%)
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.