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

Gray Television (NY: GTN )

6.440 +0.440 (+7.33%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 (%)
Apr 30, 2007 9.888 10.03 9.759 9.778 228,398 -0.12(-1.20%)
Apr 27, 2007 9.989 9.998 9.585 9.897 507,763 -0.14(-1.37%)
Apr 26, 2007 10.12 10.17 9.989 10.03 193,478 -0.13(-1.26%)
Apr 25, 2007 10.18 10.26 10.08 10.16 219,122 +0.06(+0.64%)
Apr 24, 2007 10.14 10.22 10.06 10.10 328,465 +0.01(+0.09%)
Apr 23, 2007 10.11 10.23 9.915 10.09 304,457 -0.05(-0.54%)
Apr 20, 2007 10.26 10.36 10.03 10.14 433,115 +0.05(+0.55%)
Apr 19, 2007 9.989 10.15 9.915 10.09 149,391 +0.01(+0.09%)
Apr 18, 2007 10.02 10.16 9.989 10.08 327,374 +0.00(+0.00%)
Apr 17, 2007 10.25 10.38 10.02 10.08 349,089 -0.22(-2.13%)
Apr 16, 2007 10.08 10.34 10.08 10.30 219,449 +0.22(+2.18%)
Apr 13, 2007 9.979 10.08 9.915 10.08 128,767 +0.07(+0.73%)
Apr 12, 2007 9.924 10.08 9.741 10.01 192,495 +0.12(+1.20%)
Apr 11, 2007 9.723 9.924 9.686 9.888 406,053 +0.18(+1.89%)
Apr 10, 2007 9.695 9.796 9.668 9.704 217,376 -0.01(-0.09%)
Apr 09, 2007 9.805 9.888 9.686 9.714 459,960 -0.06(-0.66%)
Apr 05, 2007 9.732 9.851 9.714 9.778 144,808 +0.06(+0.66%)
Apr 04, 2007 9.640 9.934 9.585 9.714 704,509 +0.15(+1.53%)
Apr 03, 2007 9.485 9.668 9.393 9.567 509,612 +0.13(+1.36%)
Apr 02, 2007 9.622 9.805 9.320 9.439 481,567 -0.11(-1.15%)
Mar 30, 2007 9.668 9.851 9.301 9.549 439,336 -0.07(-0.76%)
Mar 29, 2007 9.695 9.796 9.558 9.622 250,004 +0.02(+0.19%)
Mar 28, 2007 9.384 9.622 9.324 9.604 590,146 +0.19(+2.04%)
Mar 27, 2007 9.109 9.439 9.109 9.411 268,992 +0.31(+3.42%)
Mar 26, 2007 9.182 9.255 9.091 9.100 370,805 +0.05(+0.61%)
Mar 23, 2007 9.091 9.265 8.797 9.045 347,562 -0.05(-0.50%)
Mar 22, 2007 8.788 9.127 8.532 9.091 472,509 +0.29(+3.33%)
Mar 21, 2007 8.706 8.907 8.641 8.797 1,097,467 +0.06(+0.73%)
Mar 20, 2007 8.220 8.825 8.147 8.733 776,640 +0.70(+8.67%)
Mar 19, 2007 7.881 8.110 7.881 8.037 413,146 +0.23(+2.93%)
Mar 16, 2007 7.707 8.110 7.542 7.808 626,921 +0.11(+1.43%)
Mar 15, 2007 7.478 7.798 7.148 7.698 778,713 -0.19(-2.44%)
Mar 14, 2007 7.945 8.037 7.743 7.890 179,946 -0.03(-0.35%)
Mar 13, 2007 8.156 8.211 7.853 7.918 223,487 -0.24(-2.92%)
Mar 12, 2007 7.560 8.220 7.441 8.156 385,101 +0.56(+7.36%)
Mar 09, 2007 7.643 7.652 7.441 7.597 107,160 +0.02(+0.24%)
Mar 08, 2007 7.679 7.679 7.404 7.578 151,246 -0.05(-0.60%)
Mar 07, 2007 7.643 7.762 7.606 7.624 186,712 -0.02(-0.24%)
Mar 06, 2007 7.505 7.863 7.386 7.643 325,737 +0.21(+2.84%)
Mar 05, 2007 7.679 7.762 7.423 7.432 227,525 -0.37(-4.70%)
Mar 02, 2007 7.881 8.018 7.414 7.798 284,488 -0.15(-1.85%)
Mar 01, 2007 7.798 8.028 7.377 7.945 249,459 -0.04(-0.46%)
Feb 28, 2007 7.927 8.147 7.670 7.982 345,488 +0.14(+1.75%)
Feb 27, 2007 8.302 8.302 7.313 7.844 564,829 -0.50(-6.04%)
Feb 26, 2007 8.577 8.678 8.339 8.348 501,973 -0.19(-2.25%)
Feb 23, 2007 8.284 8.605 8.238 8.541 375,825 +0.25(+2.98%)
Feb 22, 2007 8.330 8.330 8.183 8.293 174,490 -0.04(-0.44%)
Feb 21, 2007 8.257 8.330 8.247 8.330 182,565 +0.04(+0.44%)
Feb 20, 2007 8.312 8.312 8.073 8.293 234,727 -0.04(-0.44%)
Feb 16, 2007 8.330 8.339 8.064 8.330 323,663 +0.00(+0.00%)
Feb 15, 2007 8.156 8.458 8.092 8.330 366,004 +0.16(+1.91%)
Feb 14, 2007 8.064 8.238 8.055 8.174 460,397 +0.08(+1.02%)
Feb 13, 2007 8.220 8.247 8.000 8.092 263,317 -0.13(-1.56%)
Feb 12, 2007 7.963 8.247 7.963 8.220 443,591 +0.26(+3.22%)
Feb 09, 2007 8.192 8.220 7.918 7.963 238,000 -0.25(-3.01%)
Feb 08, 2007 8.156 8.275 8.128 8.211 285,251 +0.05(+0.67%)
Feb 07, 2007 8.156 8.183 8.064 8.156 277,176 +0.00(+0.00%)
Feb 06, 2007 8.183 8.220 8.064 8.156 174,272 +0.01(+0.11%)
Feb 05, 2007 8.247 8.275 8.092 8.147 459,196 -0.09(-1.11%)
Feb 02, 2007 8.110 8.247 8.110 8.238 222,505 +0.12(+1.47%)
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.