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

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.235 6.280 5.978 6.070 210,612 +0.01(+0.15%)
May 30, 2006 6.317 6.326 6.051 6.060 122,484 -0.28(-4.48%)
May 26, 2006 6.317 6.354 6.207 6.345 227,845 +0.10(+1.62%)
May 25, 2006 6.070 6.262 5.996 6.244 559,089 +0.19(+3.18%)
May 24, 2006 6.042 6.051 5.960 6.051 1,035,394 +0.01(+0.15%)
May 23, 2006 6.381 6.381 6.042 6.042 416,099 -0.30(-4.77%)
May 22, 2006 6.390 6.409 6.299 6.345 152,478 -0.05(-0.72%)
May 19, 2006 6.390 6.418 6.335 6.390 159,022 +0.00(+0.00%)
May 18, 2006 6.510 6.528 6.326 6.390 106,560 -0.03(-0.43%)
May 17, 2006 6.390 6.464 6.372 6.418 752,687 +0.03(+0.43%)
May 16, 2006 6.400 6.464 6.354 6.390 793,151 -0.01(-0.14%)
May 15, 2006 6.455 6.537 6.363 6.400 453,619 -0.17(-2.65%)
May 12, 2006 6.620 6.675 6.482 6.574 187,490 -0.06(-0.97%)
May 11, 2006 6.922 6.922 6.601 6.638 307,793 -0.28(-4.11%)
May 10, 2006 7.014 7.087 6.886 6.922 223,373 -0.09(-1.31%)
May 09, 2006 7.069 7.087 6.996 7.014 665,976 -0.06(-0.78%)
May 08, 2006 7.179 7.225 7.014 7.069 151,388 -0.12(-1.66%)
May 05, 2006 7.051 7.271 7.051 7.188 110,487 +0.14(+1.95%)
May 04, 2006 7.014 7.115 7.014 7.051 149,424 +0.04(+0.52%)
May 03, 2006 6.977 7.051 6.959 7.014 293,614 +0.04(+0.53%)
May 02, 2006 7.014 7.041 6.941 6.977 166,439 +0.01(+0.13%)
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.