Gray Television Inc Cl A (NY: GTN-A )

7.470 -0.250 (-3.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 7.492 7.492 7.376 7.376 1,448 -0.07(-0.96%)
Dec 28, 2006 7.376 7.447 7.376 7.447 780 +0.06(+0.85%)
Dec 27, 2006 7.268 7.385 7.268 7.385 8,024 +0.12(+1.60%)
Dec 26, 2006 7.106 7.268 7.106 7.268 1,671 +0.18(+2.53%)
Dec 22, 2006 7.071 7.088 7.071 7.088 445 +0.03(+0.38%)
Dec 21, 2006 7.062 7.062 7.062 7.062 0 +0.00(+0.00%)
Dec 20, 2006 6.981 7.062 6.972 7.062 3,120 +0.01(+0.13%)
Dec 19, 2006 6.963 7.053 6.963 7.053 4,792 +0.07(+1.03%)
Dec 18, 2006 6.963 6.981 6.963 6.981 5,795 +0.03(+0.39%)
Dec 15, 2006 6.954 6.954 6.954 6.954 557 +0.00(+0.00%)
Dec 14, 2006 6.828 6.963 6.819 6.954 1,337 +0.15(+2.24%)
Dec 13, 2006 6.730 6.801 6.712 6.801 12,593 +0.06(+0.93%)
Dec 12, 2006 6.819 6.819 6.730 6.739 30,314 +0.04(+0.54%)
Dec 11, 2006 6.765 6.882 6.685 6.703 47,700 -0.07(-1.06%)
Dec 08, 2006 6.631 6.774 6.586 6.774 9,807 +0.17(+2.58%)
Dec 07, 2006 6.604 6.604 6.604 6.604 0 +0.00(+0.00%)
Dec 06, 2006 6.505 6.604 6.505 6.604 1,225 +0.13(+2.08%)
Dec 05, 2006 6.451 6.505 6.451 6.469 4,680 -0.04(-0.55%)
Dec 04, 2006 6.380 6.505 6.344 6.505 6,909 +0.22(+3.57%)
Dec 01, 2006 6.416 6.460 6.191 6.281 6,018 -0.08(-1.27%)
Nov 30, 2006 6.407 6.362 6.236 6.362 1,337 +0.00(+0.00%)
Nov 29, 2006 6.245 6.362 6.236 6.362 1,337 +0.10(+1.58%)
Nov 28, 2006 6.155 6.263 6.155 6.263 3,900 +0.11(+1.75%)
Nov 27, 2006 6.155 6.254 6.101 6.155 17,051 -0.10(-1.58%)
Nov 24, 2006 6.254 6.254 6.254 6.254 0 +0.00(+0.00%)
Nov 22, 2006 6.209 6.254 6.182 6.254 22,735 +0.04(+0.72%)
Nov 21, 2006 6.092 6.209 6.092 6.209 12,593 +0.13(+2.06%)
Nov 20, 2006 6.057 6.119 6.030 6.084 17,831 -0.02(-0.29%)
Nov 17, 2006 6.137 6.137 6.101 6.101 9,250 +0.02(+0.29%)
Nov 16, 2006 6.084 6.084 6.084 6.084 0 +0.00(+0.00%)
Nov 15, 2006 5.967 6.084 5.967 6.084 13,596 +0.13(+2.11%)
Nov 14, 2006 5.949 6.057 5.922 5.958 4,457 +0.03(+0.45%)
Nov 13, 2006 5.949 5.958 5.922 5.931 8,247 -0.04(-0.60%)
Nov 10, 2006 5.886 5.967 5.886 5.967 14,376 +0.13(+2.15%)
Nov 09, 2006 5.832 5.841 5.832 5.841 2,563 -0.08(-1.36%)
Nov 08, 2006 6.057 6.146 5.922 5.922 4,346 -0.13(-2.22%)
Nov 07, 2006 6.057 6.057 6.057 6.057 1,448 -0.12(-1.89%)
Nov 06, 2006 6.057 6.191 6.057 6.173 2,006 +0.04(+0.59%)
Nov 03, 2006 6.137 6.137 6.137 6.137 334 +0.13(+2.09%)
Nov 02, 2006 6.012 6.012 6.012 6.012 0 +0.00(+0.00%)
Nov 01, 2006 6.191 6.191 6.012 6.012 3,789 -0.24(-3.87%)
Oct 31, 2006 6.146 6.254 6.146 6.254 668 +0.02(+0.29%)
Oct 30, 2006 6.128 6.236 6.128 6.236 17,385 +0.04(+0.72%)
Oct 27, 2006 6.092 6.191 6.057 6.191 1,337 +0.13(+2.22%)
Oct 26, 2006 6.048 6.057 6.039 6.057 8,581 -0.02(-0.30%)
Oct 25, 2006 6.075 6.075 6.075 6.075 0 +0.00(+0.00%)
Oct 24, 2006 6.075 6.075 6.075 6.075 0 +0.00(+0.00%)
Oct 23, 2006 6.075 6.075 6.075 6.075 0 +0.00(+0.00%)
Oct 20, 2006 6.075 6.075 6.075 6.075 0 +0.00(+0.00%)
Oct 19, 2006 6.057 6.075 6.057 6.075 668 -0.04(-0.59%)
Oct 18, 2006 6.111 6.111 6.057 6.110 557 -0.08(-1.30%)
Oct 17, 2006 6.191 6.191 6.191 6.191 0 +0.00(+0.00%)
Oct 16, 2006 6.191 6.191 6.182 6.191 11,813 +0.00(+0.00%)
Oct 13, 2006 6.200 6.281 6.191 6.191 1,894 +0.03(+0.44%)
Oct 12, 2006 6.066 6.164 6.066 6.164 2,897 +0.11(+1.78%)
Oct 11, 2006 6.101 6.101 6.012 6.057 3,454 -0.17(-2.74%)
Oct 10, 2006 6.227 6.227 6.227 6.227 0 +0.00(+0.00%)
Oct 09, 2006 6.227 6.227 6.227 6.227 0 +0.00(+0.00%)
Oct 06, 2006 6.173 6.227 6.173 6.227 3,232 +0.05(+0.87%)
Oct 05, 2006 6.182 6.182 6.173 6.173 445 -0.01(-0.15%)
Oct 04, 2006 6.173 6.191 6.012 6.182 1,448 +0.04(+0.73%)
Oct 03, 2006 6.245 6.245 6.066 6.137 8,247 -0.10(-1.58%)
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.