Skip to main content

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 6.623 6.641 6.568 6.614 251,258 -0.01(-0.14%)
Dec 28, 2006 6.586 6.695 6.541 6.623 239,288 +0.01(+0.14%)
Dec 27, 2006 6.559 6.632 6.528 6.614 188,637 +0.09(+1.38%)
Dec 26, 2006 6.370 6.541 6.361 6.523 180,657 +0.16(+2.55%)
Dec 22, 2006 6.208 6.370 6.099 6.361 184,204 +0.16(+2.62%)
Dec 21, 2006 6.189 6.226 6.063 6.199 244,054 +0.02(+0.29%)
Dec 20, 2006 6.189 6.208 6.063 6.180 105,069 +0.00(+0.00%)
Dec 19, 2006 6.072 6.199 6.000 6.180 131,891 +0.07(+1.18%)
Dec 18, 2006 6.045 6.117 5.964 6.108 209,252 +0.08(+1.35%)
Dec 15, 2006 6.180 6.180 5.991 6.027 254,583 -0.15(-2.48%)
Dec 14, 2006 6.000 6.235 5.973 6.180 349,235 +0.20(+3.32%)
Dec 13, 2006 6.027 6.045 5.928 5.982 499,968 -0.01(-0.15%)
Dec 12, 2006 5.991 6.081 5.937 5.991 339,481 +0.01(+0.15%)
Dec 11, 2006 5.928 6.018 5.901 5.982 217,897 +0.09(+1.53%)
Dec 08, 2006 5.865 5.910 5.856 5.892 228,427 +0.03(+0.46%)
Dec 07, 2006 5.783 5.901 5.774 5.865 150,733 +0.10(+1.72%)
Dec 06, 2006 5.675 5.783 5.594 5.765 170,128 +0.06(+1.11%)
Dec 05, 2006 5.729 5.738 5.639 5.702 111,165 +0.02(+0.32%)
Dec 04, 2006 5.585 5.702 5.558 5.684 156,828 +0.14(+2.44%)
Dec 01, 2006 5.702 5.702 5.513 5.549 131,115 -0.12(-2.07%)
Nov 30, 2006 5.603 5.711 5.540 5.666 190,078 +0.15(+2.78%)
Nov 29, 2006 5.414 5.522 5.377 5.513 102,409 +0.10(+1.83%)
Nov 28, 2006 5.260 5.432 5.242 5.414 128,566 +0.16(+3.09%)
Nov 27, 2006 5.368 5.414 5.188 5.251 260,125 -0.12(-2.18%)
Nov 24, 2006 5.405 5.405 5.323 5.368 22,609 -0.05(-0.83%)
Nov 22, 2006 5.405 5.414 5.341 5.414 172,899 +0.03(+0.50%)
Nov 21, 2006 5.405 5.441 5.332 5.386 188,527 -0.03(-0.50%)
Nov 20, 2006 5.486 5.504 5.386 5.414 122,027 -0.09(-1.64%)
Nov 17, 2006 5.666 5.666 5.495 5.504 117,372 -0.16(-2.87%)
Nov 16, 2006 5.576 5.693 5.576 5.666 110,500 +0.09(+1.62%)
Nov 15, 2006 5.639 5.666 5.538 5.576 149,070 +0.00(+0.00%)
Nov 14, 2006 5.423 5.576 5.414 5.576 220,668 +0.16(+3.00%)
Nov 13, 2006 5.414 5.432 5.377 5.414 208,366 +0.01(+0.17%)
Nov 10, 2006 5.405 5.486 5.323 5.405 199,277 +0.00(+0.00%)
Nov 09, 2006 5.477 5.504 5.278 5.405 316,428 -0.08(-1.48%)
Nov 08, 2006 5.756 5.792 5.414 5.486 285,173 -0.36(-6.17%)
Nov 07, 2006 5.883 5.955 5.792 5.847 78,691 -0.05(-0.92%)
Nov 06, 2006 5.811 6.000 5.811 5.901 92,434 +0.16(+2.83%)
Nov 03, 2006 5.738 5.792 5.684 5.738 61,069 +0.04(+0.63%)
Nov 02, 2006 5.648 5.747 5.639 5.702 149,957 +0.02(+0.32%)
Nov 01, 2006 5.829 5.937 5.684 5.684 211,026 -0.14(-2.33%)
Oct 31, 2006 5.928 5.946 5.765 5.820 119,145 -0.07(-1.23%)
Oct 30, 2006 5.811 5.910 5.738 5.892 121,805 +0.05(+0.77%)
Oct 27, 2006 5.865 5.982 5.838 5.847 55,970 -0.05(-0.92%)
Oct 26, 2006 5.811 5.946 5.774 5.901 88,223 +0.12(+2.03%)
Oct 25, 2006 5.738 5.802 5.729 5.783 165,363 +0.06(+1.10%)
Oct 24, 2006 5.711 5.747 5.693 5.720 68,605 -0.03(-0.47%)
Oct 23, 2006 5.711 5.802 5.702 5.747 76,918 +0.04(+0.63%)
Oct 20, 2006 5.711 5.756 5.675 5.711 68,384 +0.03(+0.48%)
Oct 19, 2006 5.738 5.820 5.675 5.684 159,599 -0.05(-0.79%)
Oct 18, 2006 5.955 6.000 5.648 5.729 101,190 -0.21(-3.50%)
Oct 17, 2006 5.964 5.991 5.910 5.937 65,391 -0.07(-1.20%)
Oct 16, 2006 5.892 6.018 5.783 6.009 80,686 +0.14(+2.30%)
Oct 13, 2006 5.865 5.928 5.783 5.874 88,333 +0.01(+0.15%)
Oct 12, 2006 5.693 5.874 5.657 5.865 105,956 +0.22(+3.83%)
Oct 11, 2006 5.621 5.702 5.594 5.648 121,916 +0.04(+0.64%)
Oct 10, 2006 5.747 5.765 5.603 5.612 168,244 -0.14(-2.35%)
Oct 09, 2006 5.774 5.783 5.693 5.747 109,392 -0.03(-0.47%)
Oct 06, 2006 5.811 5.820 5.738 5.774 242,392 -0.03(-0.47%)
Oct 05, 2006 5.702 5.820 5.702 5.802 159,932 +0.12(+2.06%)
Oct 04, 2006 5.639 5.711 5.630 5.684 164,365 +0.05(+0.96%)
Oct 03, 2006 5.576 5.847 5.504 5.630 170,682 +0.04(+0.65%)
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.