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

Gray Television (NY: GTN )

6.000 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 28, 2006 7.029 7.084 6.946 6.955 169,361 -0.09(-1.30%)
Apr 27, 2006 7.120 7.221 7.029 7.047 500,773 -0.07(-1.03%)
Apr 26, 2006 7.074 7.294 7.074 7.120 215,193 -0.04(-0.51%)
Apr 25, 2006 7.120 7.194 7.102 7.157 105,632 +0.02(+0.26%)
Apr 24, 2006 7.129 7.194 7.056 7.139 379,644 +0.01(+0.13%)
Apr 21, 2006 7.377 7.377 7.056 7.129 474,583 -0.19(-2.63%)
Apr 20, 2006 7.276 7.331 7.148 7.322 210,828 +0.05(+0.63%)
Apr 19, 2006 7.148 7.423 7.084 7.276 229,489 +0.13(+1.79%)
Apr 18, 2006 7.194 7.322 7.139 7.148 167,288 -0.04(-0.51%)
Apr 17, 2006 7.377 7.514 7.065 7.184 275,430 -0.16(-2.24%)
Apr 13, 2006 7.432 7.533 7.340 7.349 103,886 -0.08(-1.11%)
Apr 12, 2006 7.496 7.505 7.423 7.432 66,456 -0.08(-1.10%)
Apr 11, 2006 7.505 7.688 7.478 7.514 430,387 -0.04(-0.49%)
Apr 10, 2006 7.441 7.588 7.423 7.551 220,759 +0.02(+0.24%)
Apr 07, 2006 7.835 7.908 7.487 7.533 109,888 -0.27(-3.52%)
Apr 06, 2006 7.606 7.863 7.560 7.808 116,108 +0.15(+1.91%)
Apr 05, 2006 7.560 7.679 7.423 7.661 92,756 +0.10(+1.33%)
Apr 04, 2006 7.505 7.643 7.469 7.560 144,481 +0.05(+0.73%)
Apr 03, 2006 7.606 7.762 7.340 7.505 162,814 -0.19(-2.50%)
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%)
Mar 01, 2006 7.762 7.835 7.734 7.789 108,688 +0.07(+0.95%)
Feb 28, 2006 7.835 7.826 7.707 7.716 220,104 -0.12(-1.52%)
Feb 27, 2006 7.817 7.954 7.771 7.835 104,977 +0.05(+0.59%)
Feb 24, 2006 7.771 7.881 7.707 7.789 101,158 +0.04(+0.47%)
Feb 23, 2006 7.771 7.826 7.716 7.753 120,037 -0.05(-0.59%)
Feb 22, 2006 7.753 7.881 7.725 7.798 414,892 +0.08(+1.07%)
Feb 21, 2006 7.789 7.826 7.606 7.716 106,178 -0.07(-0.94%)
Feb 17, 2006 7.973 7.991 7.789 7.789 242,256 -0.05(-0.58%)
Feb 16, 2006 7.743 7.844 7.661 7.835 199,152 +0.12(+1.54%)
Feb 15, 2006 7.743 7.753 7.551 7.716 166,851 +0.02(+0.24%)
Feb 14, 2006 7.771 7.771 7.661 7.698 171,980 -0.06(-0.83%)
Feb 13, 2006 8.247 8.247 7.652 7.762 995,108 -0.46(-5.57%)
Feb 10, 2006 8.367 8.367 8.137 8.220 87,845 -0.16(-1.97%)
Feb 09, 2006 8.284 8.477 8.257 8.385 136,078 +0.12(+1.44%)
Feb 08, 2006 8.110 8.330 8.092 8.266 115,344 +0.22(+2.73%)
Feb 07, 2006 7.991 8.156 7.954 8.046 155,611 +0.05(+0.69%)
Feb 06, 2006 8.147 8.202 7.881 7.991 253,605 -0.16(-1.91%)
Feb 03, 2006 8.293 8.477 8.055 8.147 243,020 +0.24(+3.01%)
Feb 02, 2006 8.202 8.229 7.789 7.908 187,694 -0.34(-4.11%)
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.