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

Gray Television (NY: GTN )

5.345 +0.245 (+4.80%)
Streaming Delayed Price Updated: 3:48 PM EDT, Sep 27, 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 (%)
Aug 31, 2005 10.91 10.99 10.79 10.93 181,833 +0.09(+0.82%)
Aug 30, 2005 10.63 10.89 10.56 10.84 155,728 +0.23(+2.18%)
Aug 29, 2005 10.28 10.62 10.24 10.61 197,699 +0.28(+2.75%)
Aug 26, 2005 10.31 10.45 10.29 10.33 178,570 +0.01(+0.09%)
Aug 25, 2005 10.33 10.38 10.10 10.32 76,401 +0.05(+0.52%)
Aug 24, 2005 9.865 10.34 9.856 10.26 163,605 +0.36(+3.59%)
Aug 23, 2005 9.856 10.03 9.820 9.909 384,709 +0.05(+0.54%)
Aug 22, 2005 9.989 10.11 9.812 9.856 423,866 -0.10(-0.98%)
Aug 19, 2005 11.63 11.63 9.598 9.954 2,265,158 -1.75(-14.96%)
Aug 18, 2005 11.73 11.79 11.52 11.70 101,381 -0.09(-0.75%)
Aug 17, 2005 11.59 11.79 11.45 11.79 62,224 +0.16(+1.38%)
Aug 16, 2005 11.82 11.82 11.56 11.63 79,552 -0.27(-2.24%)
Aug 15, 2005 11.69 11.90 11.55 11.90 57,835 +0.17(+1.44%)
Aug 12, 2005 11.77 11.77 11.50 11.73 84,390 -0.09(-0.75%)
Aug 11, 2005 11.58 11.85 11.58 11.82 68,525 +0.16(+1.37%)
Aug 10, 2005 11.55 11.81 11.53 11.66 276,688 +0.08(+0.69%)
Aug 09, 2005 11.57 11.67 11.48 11.58 375,369 +0.01(+0.08%)
Aug 08, 2005 11.64 11.71 11.54 11.57 128,498 -0.05(-0.46%)
Aug 05, 2005 11.70 11.75 11.62 11.62 165,630 -0.08(-0.68%)
Aug 04, 2005 11.70 11.72 11.52 11.70 97,668 -0.03(-0.23%)
Aug 03, 2005 12.04 12.08 11.70 11.73 85,403 -0.27(-2.22%)
Aug 02, 2005 11.46 12.00 11.46 12.00 196,911 +0.54(+4.73%)
Aug 01, 2005 11.35 11.51 11.35 11.46 98,680 +0.04(+0.31%)
Jul 29, 2005 11.35 11.56 11.33 11.42 134,575 +0.09(+0.78%)
Jul 28, 2005 11.46 11.46 11.28 11.33 589,497 -0.04(-0.39%)
Jul 27, 2005 11.40 11.48 11.26 11.38 135,700 -0.08(-0.70%)
Jul 26, 2005 11.51 11.72 11.44 11.46 114,208 -0.09(-0.77%)
Jul 25, 2005 11.73 11.74 11.47 11.54 61,661 -0.20(-1.74%)
Jul 22, 2005 11.46 11.75 11.38 11.75 82,927 +0.33(+2.88%)
Jul 21, 2005 11.55 11.58 11.38 11.42 80,452 -0.13(-1.15%)
Jul 20, 2005 11.51 11.61 11.42 11.55 100,143 -0.04(-0.31%)
Jul 19, 2005 11.56 11.66 11.46 11.59 93,167 +0.07(+0.62%)
Jul 18, 2005 11.53 11.58 11.38 11.52 89,679 -0.01(-0.08%)
Jul 15, 2005 11.46 11.69 11.38 11.53 209,851 +0.02(+0.15%)
Jul 14, 2005 11.55 11.69 11.45 11.51 304,819 -0.04(-0.38%)
Jul 13, 2005 11.47 11.60 11.39 11.55 150,778 +0.12(+1.09%)
Jul 12, 2005 11.46 11.56 11.35 11.43 154,603 -0.12(-1.00%)
Jul 11, 2005 11.41 11.56 11.39 11.54 233,480 +0.22(+1.96%)
Jul 08, 2005 11.25 11.49 11.16 11.32 231,455 +0.04(+0.31%)
Jul 07, 2005 11.05 11.36 11.05 11.29 261,611 -0.07(-0.63%)
Jul 06, 2005 11.24 11.51 10.90 11.36 687,052 +0.03(+0.24%)
Jul 05, 2005 10.94 11.35 10.90 11.33 209,288 +0.43(+3.91%)
Jul 01, 2005 10.78 10.93 10.73 10.90 183,521 +0.19(+1.74%)
Jun 30, 2005 10.54 10.81 10.48 10.72 226,504 +0.28(+2.73%)
Jun 29, 2005 10.43 10.53 10.34 10.43 117,021 +0.02(+0.17%)
Jun 28, 2005 10.18 10.44 10.09 10.42 376,607 +0.32(+3.17%)
Jun 27, 2005 9.865 10.11 9.865 10.10 148,977 +0.24(+2.43%)
Jun 24, 2005 9.687 9.856 9.580 9.856 373,006 +0.18(+1.84%)
Jun 23, 2005 9.554 9.900 9.465 9.678 389,547 +0.13(+1.40%)
Jun 22, 2005 9.794 9.909 9.403 9.545 278,039 -0.16(-1.65%)
Jun 21, 2005 10.20 10.25 9.660 9.705 168,781 -0.52(-5.04%)
Jun 20, 2005 10.04 10.26 9.927 10.22 146,839 +0.11(+1.05%)
Jun 17, 2005 10.39 10.43 10.11 10.11 437,256 -0.19(-1.81%)
Jun 16, 2005 10.27 10.40 10.15 10.30 220,315 +0.10(+0.96%)
Jun 15, 2005 10.13 10.27 10.04 10.20 192,748 +0.04(+0.35%)
Jun 14, 2005 9.927 10.17 9.900 10.17 184,646 +0.28(+2.88%)
Jun 13, 2005 9.580 9.909 9.563 9.883 235,618 +0.36(+3.73%)
Jun 10, 2005 9.589 9.598 9.447 9.527 307,857 -0.07(-0.74%)
Jun 09, 2005 9.891 9.891 9.563 9.598 149,652 -0.26(-2.61%)
Jun 08, 2005 9.918 9.945 9.820 9.856 179,133 -0.01(-0.09%)
Jun 07, 2005 10.29 10.34 9.865 9.865 181,608 -0.44(-4.23%)
Jun 06, 2005 10.27 10.31 10.04 10.30 56,035 +0.03(+0.26%)
Jun 03, 2005 10.38 10.46 10.02 10.27 162,142 -0.12(-1.11%)
Jun 02, 2005 10.47 10.47 10.31 10.39 109,370 -0.07(-0.68%)
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.