Skip to main content

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 7.543 7.705 7.453 7.579 177,332 +0.02(+0.24%)
Mar 30, 2006 7.489 7.570 7.353 7.561 139,095 +0.10(+1.33%)
Mar 29, 2006 7.272 7.534 7.272 7.462 75,255 +0.19(+2.61%)
Mar 28, 2006 7.417 7.453 7.272 7.272 95,316 -0.16(-2.18%)
Mar 27, 2006 7.561 7.561 7.408 7.435 60,625 -0.13(-1.67%)
Mar 24, 2006 7.588 7.642 7.444 7.561 72,484 +0.01(+0.12%)
Mar 23, 2006 7.444 7.579 7.389 7.552 245,827 +0.06(+0.84%)
Mar 22, 2006 7.038 7.516 7.029 7.489 529,560 +0.69(+10.23%)
Mar 21, 2006 7.083 7.110 6.794 6.794 420,944 -0.26(-3.71%)
Mar 20, 2006 7.200 7.200 7.029 7.056 294,594 -0.12(-1.64%)
Mar 17, 2006 7.299 7.299 7.083 7.173 767,075 -0.14(-1.97%)
Mar 16, 2006 7.435 7.435 7.272 7.317 132,556 -0.08(-1.10%)
Mar 15, 2006 7.344 7.426 7.317 7.399 174,894 +0.01(+0.12%)
Mar 14, 2006 7.371 7.417 7.326 7.389 146,299 +0.01(+0.12%)
Mar 13, 2006 7.552 7.660 7.290 7.380 122,470 -0.17(-2.27%)
Mar 10, 2006 7.435 7.615 7.281 7.552 45,552 +0.11(+1.45%)
Mar 09, 2006 7.498 7.552 7.308 7.444 104,958 -0.08(-1.08%)
Mar 08, 2006 7.408 7.588 7.408 7.525 114,268 +0.08(+1.09%)
Mar 07, 2006 7.371 7.561 7.308 7.444 95,316 +0.06(+0.86%)
Mar 06, 2006 7.362 7.570 7.344 7.380 286,171 +0.01(+0.12%)
Mar 03, 2006 7.534 7.552 7.317 7.371 261,233 -0.19(-2.51%)
Mar 02, 2006 7.669 7.705 7.498 7.561 91,548 -0.11(-1.41%)
Mar 01, 2006 7.642 7.714 7.615 7.669 110,389 +0.07(+0.95%)
Feb 28, 2006 7.714 7.705 7.588 7.597 223,550 -0.12(-1.52%)
Feb 27, 2006 7.696 7.832 7.651 7.714 106,621 +0.05(+0.59%)
Feb 24, 2006 7.651 7.759 7.588 7.669 102,742 +0.04(+0.47%)
Feb 23, 2006 7.651 7.705 7.597 7.633 121,916 -0.05(-0.59%)
Feb 22, 2006 7.633 7.759 7.606 7.678 421,387 +0.08(+1.07%)
Feb 21, 2006 7.669 7.705 7.489 7.597 107,840 -0.07(-0.94%)
Feb 17, 2006 7.850 7.868 7.669 7.669 246,049 -0.05(-0.58%)
Feb 16, 2006 7.624 7.723 7.543 7.714 202,270 +0.12(+1.54%)
Feb 15, 2006 7.624 7.633 7.435 7.597 169,463 +0.02(+0.24%)
Feb 14, 2006 7.651 7.651 7.543 7.579 174,672 -0.06(-0.83%)
Feb 13, 2006 8.120 8.120 7.534 7.642 1,010,687 -0.45(-5.57%)
Feb 10, 2006 8.238 8.238 8.012 8.093 89,220 -0.16(-1.97%)
Feb 09, 2006 8.156 8.346 8.129 8.256 138,208 +0.12(+1.44%)
Feb 08, 2006 7.985 8.202 7.967 8.138 117,150 +0.22(+2.73%)
Feb 07, 2006 7.868 8.030 7.832 7.922 158,048 +0.05(+0.69%)
Feb 06, 2006 8.021 8.075 7.759 7.868 257,576 -0.15(-1.91%)
Feb 03, 2006 8.165 8.346 7.931 8.021 246,825 +0.23(+3.01%)
Feb 02, 2006 8.075 8.102 7.669 7.786 190,632 -0.33(-4.11%)
Feb 01, 2006 7.994 8.174 7.913 8.120 377,940 +0.13(+1.58%)
Jan 31, 2006 8.030 8.084 7.786 7.994 110,722 -0.08(-1.01%)
Jan 30, 2006 8.093 8.174 8.012 8.075 184,426 -0.02(-0.22%)
Jan 27, 2006 8.165 8.156 8.003 8.093 160,264 -0.06(-0.77%)
Jan 26, 2006 8.202 8.202 8.030 8.156 174,118 -0.02(-0.22%)
Jan 25, 2006 8.310 8.310 8.084 8.174 187,751 -0.05(-0.55%)
Jan 24, 2006 8.120 8.283 7.913 8.220 162,703 +0.12(+1.45%)
Jan 23, 2006 8.301 8.301 8.039 8.102 121,805 -0.13(-1.54%)
Jan 20, 2006 8.463 8.463 8.111 8.229 123,578 -0.16(-1.94%)
Jan 19, 2006 8.274 8.391 8.229 8.391 293,596 +0.16(+1.97%)
Jan 18, 2006 8.193 8.382 8.165 8.229 92,767 -0.05(-0.65%)
Jan 17, 2006 8.337 8.346 8.084 8.283 135,770 -0.05(-0.54%)
Jan 13, 2006 8.490 8.499 8.292 8.328 174,894 -0.09(-1.07%)
Jan 12, 2006 8.508 8.599 8.400 8.418 118,480 -0.17(-2.00%)
Jan 11, 2006 8.580 8.599 8.355 8.589 147,297 +0.01(+0.11%)
Jan 10, 2006 8.481 8.608 8.391 8.580 130,339 +0.20(+2.37%)
Jan 09, 2006 8.436 8.499 8.355 8.382 188,748 +0.08(+0.98%)
Jan 06, 2006 8.165 8.328 8.021 8.301 170,239 +0.15(+1.88%)
Jan 05, 2006 8.120 8.165 7.922 8.147 295,924 +0.01(+0.11%)
Jan 04, 2006 8.256 8.265 8.066 8.138 222,885 -0.18(-2.17%)
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.