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 (%)
Jun 29, 2007 8.655 8.756 8.472 8.499 227,954 -0.12(-1.38%)
Jun 28, 2007 8.637 8.673 8.563 8.618 175,056 -0.01(-0.11%)
Jun 27, 2007 8.692 8.756 8.490 8.628 234,389 -0.12(-1.36%)
Jun 26, 2007 8.884 8.884 8.710 8.747 150,406 -0.08(-0.93%)
Jun 25, 2007 8.976 9.013 8.774 8.829 198,287 -0.15(-1.63%)
Jun 22, 2007 8.728 8.976 8.609 8.976 467,579 +0.25(+2.84%)
Jun 21, 2007 8.692 8.765 8.637 8.728 114,740 -0.02(-0.21%)
Jun 20, 2007 8.976 9.013 8.628 8.747 285,761 -0.22(-2.45%)
Jun 19, 2007 8.765 9.031 8.765 8.967 185,963 +0.20(+2.30%)
Jun 18, 2007 8.747 8.783 8.692 8.765 226,645 +0.02(+0.21%)
Jun 15, 2007 8.985 8.985 8.728 8.747 307,248 +0.10(+1.17%)
Jun 14, 2007 8.802 8.903 8.600 8.646 144,516 -0.17(-1.98%)
Jun 13, 2007 8.701 8.848 8.609 8.820 205,813 +0.17(+1.91%)
Jun 12, 2007 8.802 8.802 8.563 8.655 345,749 -0.15(-1.67%)
Jun 11, 2007 8.838 9.022 8.765 8.802 504,772 -0.08(-0.93%)
Jun 08, 2007 9.058 9.104 8.848 8.884 289,578 -0.21(-2.32%)
Jun 07, 2007 9.279 9.297 9.077 9.095 258,603 -0.24(-2.55%)
Jun 06, 2007 9.370 9.416 9.251 9.334 279,108 -0.07(-0.78%)
Jun 05, 2007 9.508 9.508 9.223 9.407 332,115 -0.16(-1.63%)
Jun 04, 2007 9.398 9.691 9.297 9.563 282,617 +0.11(+1.16%)
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.