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

Gray Television (NY: GTN )

5.105 +0.125 (+2.51%)
Streaming Delayed Price Updated: 2:29 PM EDT, Sep 24, 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 (%)
Dec 31, 2007 7.234 7.385 7.021 7.128 241,486 -0.16(-2.20%)
Dec 28, 2007 7.474 7.634 7.252 7.288 189,597 -0.27(-3.53%)
Dec 27, 2007 8.007 8.141 7.519 7.554 158,429 -0.49(-6.08%)
Dec 26, 2007 8.114 8.318 7.892 8.043 176,882 -0.25(-3.00%)
Dec 24, 2007 7.803 8.381 7.803 8.292 84,559 +0.38(+4.83%)
Dec 21, 2007 8.407 8.514 7.856 7.910 787,759 -0.33(-3.99%)
Dec 20, 2007 7.865 8.238 7.696 8.238 220,203 +0.50(+6.43%)
Dec 19, 2007 7.670 7.776 7.536 7.741 183,971 +0.07(+0.93%)
Dec 18, 2007 7.181 7.687 6.994 7.670 195,561 +0.56(+7.87%)
Dec 17, 2007 7.359 7.412 7.110 7.110 155,166 -0.33(-4.42%)
Dec 14, 2007 7.305 7.661 7.136 7.439 148,527 -0.02(-0.24%)
Dec 13, 2007 7.110 7.519 7.074 7.456 211,089 +0.28(+3.97%)
Dec 12, 2007 7.305 7.545 7.083 7.172 161,427 +0.05(+0.75%)
Dec 11, 2007 7.261 7.474 6.941 7.119 366,705 -0.14(-1.96%)
Dec 10, 2007 7.305 7.403 7.190 7.261 129,511 -0.04(-0.61%)
Dec 07, 2007 7.234 7.474 7.065 7.305 151,565 +0.12(+1.61%)
Dec 06, 2007 6.896 7.296 6.896 7.190 527,273 +0.29(+4.25%)
Dec 05, 2007 6.834 7.030 6.497 6.896 547,301 +0.20(+3.05%)
Dec 04, 2007 7.119 7.172 6.665 6.692 425,104 -0.55(-7.61%)
Dec 03, 2007 7.572 7.572 7.039 7.243 347,577 -0.32(-4.23%)
Nov 30, 2007 7.199 7.563 7.136 7.563 349,827 +0.45(+6.38%)
Nov 29, 2007 7.030 7.145 6.959 7.110 486,540 +0.09(+1.27%)
Nov 28, 2007 6.639 7.056 6.639 7.021 524,797 +0.38(+5.76%)
Nov 27, 2007 6.594 6.737 6.523 6.639 322,034 +0.05(+0.81%)
Nov 26, 2007 6.888 6.888 6.443 6.585 422,628 -0.34(-4.88%)
Nov 23, 2007 6.657 7.101 6.603 6.923 73,026 +0.33(+4.99%)
Nov 21, 2007 6.212 6.594 6.043 6.594 216,152 +0.38(+6.15%)
Nov 20, 2007 6.230 6.372 5.919 6.212 363,330 -0.03(-0.43%)
Nov 19, 2007 6.737 6.825 6.150 6.239 439,130 -0.51(-7.51%)
Nov 16, 2007 7.359 7.359 6.683 6.745 451,658 -0.60(-8.11%)
Nov 15, 2007 7.305 7.403 7.190 7.341 132,437 +0.04(+0.49%)
Nov 14, 2007 7.394 7.536 7.243 7.305 215,027 -0.07(-0.96%)
Nov 13, 2007 6.896 7.421 6.888 7.376 231,343 +0.56(+8.21%)
Nov 12, 2007 7.101 7.154 6.559 6.817 242,623 -0.28(-3.88%)
Nov 09, 2007 7.225 7.323 6.665 7.092 348,252 -0.28(-3.86%)
Nov 08, 2007 7.741 7.741 7.190 7.376 478,750 -0.24(-3.15%)
Nov 07, 2007 7.803 8.079 7.319 7.616 492,954 -0.60(-7.25%)
Nov 06, 2007 8.016 8.541 7.839 8.212 282,089 +0.20(+2.44%)
Nov 05, 2007 7.785 8.150 7.590 8.016 204,900 +0.10(+1.23%)
Nov 02, 2007 7.999 7.999 7.599 7.919 248,446 -0.05(-0.67%)
Nov 01, 2007 8.132 8.132 7.750 7.972 356,353 -0.44(-5.18%)
Oct 31, 2007 8.336 8.594 8.132 8.407 152,465 +0.09(+1.07%)
Oct 30, 2007 8.621 8.621 8.247 8.318 131,536 -0.35(-4.00%)
Oct 29, 2007 8.541 8.806 8.443 8.665 139,750 +0.15(+1.77%)
Oct 26, 2007 8.212 8.567 8.203 8.514 143,351 +0.44(+5.51%)
Oct 25, 2007 7.999 8.079 7.847 8.070 174,069 +0.11(+1.34%)
Oct 24, 2007 8.150 8.176 7.821 7.963 110,270 -0.23(-2.82%)
Oct 23, 2007 8.301 8.390 7.954 8.194 88,103 -0.04(-0.43%)
Oct 22, 2007 7.821 8.265 7.741 8.230 142,451 +0.29(+3.70%)
Oct 19, 2007 8.683 8.683 7.892 7.936 219,528 -0.76(-8.78%)
Oct 18, 2007 8.478 8.736 8.478 8.701 73,251 +0.19(+2.19%)
Oct 17, 2007 8.434 8.621 8.434 8.514 93,842 +0.18(+2.13%)
Oct 16, 2007 8.292 8.416 8.141 8.336 90,241 +0.04(+0.43%)
Oct 15, 2007 8.407 8.754 7.901 8.301 128,498 -0.12(-1.37%)
Oct 12, 2007 8.585 8.763 8.265 8.416 138,850 -0.17(-1.97%)
Oct 11, 2007 8.541 8.923 8.265 8.585 210,751 +0.11(+1.26%)
Oct 10, 2007 8.576 8.638 8.354 8.478 101,493 -0.11(-1.24%)
Oct 09, 2007 8.292 8.709 8.256 8.585 100,593 +0.33(+3.98%)
Oct 08, 2007 8.550 8.603 8.203 8.256 250,584 -0.33(-3.83%)
Oct 05, 2007 8.336 8.736 8.114 8.585 158,767 +0.35(+4.21%)
Oct 04, 2007 7.999 8.301 7.874 8.238 82,477 +0.25(+3.11%)
Oct 03, 2007 8.292 8.336 7.990 7.990 212,101 -0.36(-4.36%)
Oct 02, 2007 8.132 8.363 8.043 8.354 194,548 +0.26(+3.18%)
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.