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 (%)
Jul 31, 2006 6.226 6.226 6.018 6.063 320,529 -0.14(-2.33%)
Jul 28, 2006 6.117 6.226 6.036 6.208 146,632 +0.10(+1.62%)
Jul 27, 2006 6.090 6.180 5.964 6.108 159,932 +0.02(+0.30%)
Jul 26, 2006 6.036 6.117 5.874 6.090 90,550 +0.05(+0.90%)
Jul 25, 2006 6.063 6.217 5.946 6.036 119,256 -0.05(-0.74%)
Jul 24, 2006 5.946 6.090 5.910 6.081 88,998 +0.14(+2.43%)
Jul 21, 2006 6.018 6.036 5.865 5.937 205,262 -0.08(-1.35%)
Jul 20, 2006 6.072 6.090 5.838 6.018 294,594 -0.04(-0.60%)
Jul 19, 2006 5.603 6.063 5.612 6.054 379,270 +0.46(+8.23%)
Jul 18, 2006 5.468 5.630 5.468 5.594 173,564 +0.18(+3.33%)
Jul 17, 2006 5.450 5.495 5.414 5.414 49,764 -0.05(-0.99%)
Jul 14, 2006 5.504 5.549 5.414 5.468 135,770 -0.07(-1.30%)
Jul 13, 2006 5.513 5.567 5.441 5.540 335,048 -0.01(-0.16%)
Jul 12, 2006 5.549 5.567 5.468 5.549 148,959 -0.01(-0.16%)
Jul 11, 2006 5.504 5.585 5.432 5.558 122,470 +0.03(+0.49%)
Jul 10, 2006 5.386 5.558 5.378 5.531 211,691 +0.14(+2.51%)
Jul 07, 2006 5.386 5.558 5.377 5.396 269,213 -0.06(-1.16%)
Jul 06, 2006 5.350 5.540 5.350 5.459 426,818 +0.15(+2.89%)
Jul 05, 2006 5.233 5.350 5.107 5.305 298,695 +0.06(+1.20%)
Jul 03, 2006 5.188 5.305 5.188 5.242 277,747 +0.02(+0.35%)
Jun 30, 2006 5.044 5.350 4.647 5.224 980,983 +0.27(+5.46%)
Jun 29, 2006 4.854 4.962 4.656 4.953 484,673 +0.13(+2.62%)
Jun 28, 2006 4.854 4.854 4.782 4.827 459,846 -0.04(-0.74%)
Jun 27, 2006 5.035 5.053 4.845 4.863 480,572 -0.11(-2.18%)
Jun 26, 2006 5.098 5.116 4.854 4.971 662,560 -0.09(-1.78%)
Jun 23, 2006 5.098 5.098 4.980 5.062 410,415 -0.08(-1.58%)
Jun 22, 2006 5.224 5.224 5.017 5.143 573,339 -0.09(-1.72%)
Jun 21, 2006 5.260 5.341 5.188 5.233 570,347 -0.03(-0.51%)
Jun 20, 2006 5.323 5.405 5.143 5.260 429,367 +0.00(+0.00%)
Jun 19, 2006 5.278 5.314 5.233 5.260 356,106 -0.04(-0.68%)
Jun 16, 2006 5.206 5.314 5.161 5.296 1,274,248 +0.05(+1.03%)
Jun 15, 2006 5.314 5.414 5.206 5.242 813,182 +0.02(+0.35%)
Jun 14, 2006 5.350 5.350 5.188 5.224 273,203 -0.13(-2.36%)
Jun 13, 2006 5.414 5.504 5.332 5.350 458,738 -0.15(-2.79%)
Jun 12, 2006 5.603 5.639 5.450 5.504 266,331 -0.13(-2.24%)
Jun 09, 2006 5.711 5.738 5.621 5.630 171,015 -0.06(-1.11%)
Jun 08, 2006 5.648 5.729 5.603 5.693 296,589 -0.01(-0.16%)
Jun 07, 2006 5.774 5.802 5.693 5.702 428,924 -0.06(-1.10%)
Jun 06, 2006 5.738 5.829 5.693 5.765 278,966 +0.03(+0.47%)
Jun 05, 2006 5.829 5.937 5.738 5.738 551,948 -0.13(-2.15%)
Jun 02, 2006 6.090 6.126 5.783 5.865 617,783 -0.15(-2.55%)
Jun 01, 2006 5.973 6.090 5.883 6.018 193,292 +0.05(+0.76%)
May 31, 2006 6.135 6.180 5.883 5.973 214,018 +0.01(+0.15%)
May 30, 2006 6.217 6.226 5.955 5.964 124,465 -0.28(-4.48%)
May 26, 2006 6.217 6.253 6.108 6.244 231,530 +0.10(+1.62%)
May 25, 2006 5.973 6.162 5.901 6.144 568,130 +0.19(+3.18%)
May 24, 2006 5.946 5.955 5.865 5.955 1,052,138 +0.01(+0.15%)
May 23, 2006 6.280 6.280 5.946 5.946 422,828 -0.30(-4.77%)
May 22, 2006 6.289 6.307 6.199 6.244 154,944 -0.05(-0.72%)
May 19, 2006 6.289 6.316 6.235 6.289 161,594 +0.00(+0.00%)
May 18, 2006 6.406 6.424 6.226 6.289 108,283 -0.03(-0.43%)
May 17, 2006 6.289 6.361 6.271 6.316 764,859 +0.03(+0.43%)
May 16, 2006 6.298 6.361 6.253 6.289 805,978 -0.01(-0.14%)
May 15, 2006 6.352 6.433 6.262 6.298 460,954 -0.17(-2.65%)
May 12, 2006 6.514 6.568 6.379 6.469 190,522 -0.06(-0.97%)
May 11, 2006 6.812 6.812 6.496 6.532 312,771 -0.28(-4.11%)
May 10, 2006 6.902 6.974 6.776 6.812 226,986 -0.09(-1.31%)
May 09, 2006 6.956 6.974 6.884 6.902 676,747 -0.05(-0.78%)
May 08, 2006 7.065 7.110 6.902 6.956 153,836 -0.12(-1.66%)
May 05, 2006 6.938 7.155 6.938 7.074 112,273 +0.14(+1.95%)
May 04, 2006 6.902 7.002 6.902 6.938 151,841 +0.04(+0.52%)
May 03, 2006 6.866 6.938 6.848 6.902 298,362 +0.04(+0.53%)
May 02, 2006 6.902 6.929 6.830 6.866 169,131 +0.01(+0.13%)
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.