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

Gray Television (NY: GTN )

5.720 -0.160 (-2.72%)
Streaming Delayed Price Updated: 1:52 PM EDT, Jun 6, 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 (%)
Mar 31, 2006 7.661 7.826 7.569 7.698 174,599 +0.02(+0.24%)
Mar 30, 2006 7.606 7.688 7.469 7.679 136,951 +0.10(+1.33%)
Mar 29, 2006 7.386 7.652 7.386 7.578 74,095 +0.19(+2.61%)
Mar 28, 2006 7.533 7.569 7.386 7.386 93,847 -0.16(-2.18%)
Mar 27, 2006 7.679 7.679 7.524 7.551 59,691 -0.13(-1.67%)
Mar 24, 2006 7.707 7.762 7.560 7.679 71,367 +0.01(+0.12%)
Mar 23, 2006 7.560 7.698 7.505 7.670 242,038 +0.06(+0.84%)
Mar 22, 2006 7.148 7.633 7.139 7.606 521,397 +0.71(+10.23%)
Mar 21, 2006 7.194 7.221 6.900 6.900 414,455 -0.27(-3.71%)
Mar 20, 2006 7.313 7.313 7.139 7.166 290,053 -0.12(-1.64%)
Mar 17, 2006 7.414 7.414 7.194 7.285 755,252 -0.15(-1.97%)
Mar 16, 2006 7.551 7.551 7.386 7.432 130,513 -0.08(-1.10%)
Mar 15, 2006 7.459 7.542 7.432 7.514 172,198 +0.01(+0.12%)
Mar 14, 2006 7.487 7.533 7.441 7.505 144,044 +0.01(+0.12%)
Mar 13, 2006 7.670 7.780 7.404 7.496 120,582 -0.17(-2.27%)
Mar 10, 2006 7.551 7.734 7.395 7.670 44,850 +0.11(+1.45%)
Mar 09, 2006 7.615 7.670 7.423 7.560 103,341 -0.08(-1.08%)
Mar 08, 2006 7.524 7.707 7.524 7.643 112,507 +0.08(+1.09%)
Mar 07, 2006 7.487 7.679 7.423 7.560 93,847 +0.06(+0.86%)
Mar 06, 2006 7.478 7.688 7.459 7.496 281,759 +0.01(+0.12%)
Mar 03, 2006 7.652 7.670 7.432 7.487 257,206 -0.19(-2.51%)
Mar 02, 2006 7.789 7.826 7.615 7.679 90,137 -0.11(-1.41%)
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.