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

8.610 +0.760 (+9.68%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 8.350 8.350 8.220 8.220 1,300 -0.08(-0.96%)
Dec 28, 2006 8.220 8.300 8.220 8.300 700 +0.07(+0.85%)
Dec 27, 2006 8.100 8.230 8.100 8.230 7,200 +0.13(+1.60%)
Dec 26, 2006 7.920 8.100 7.920 8.100 1,500 +0.20(+2.53%)
Dec 22, 2006 7.880 7.900 7.880 7.900 400 +0.03(+0.38%)
Dec 21, 2006 7.870 7.870 7.870 7.870 0 +0.00(+0.00%)
Dec 20, 2006 7.780 7.870 7.770 7.870 2,800 +0.01(+0.13%)
Dec 19, 2006 7.760 7.860 7.760 7.860 4,300 +0.08(+1.03%)
Dec 18, 2006 7.760 7.780 7.760 7.780 5,200 +0.03(+0.39%)
Dec 15, 2006 7.750 7.750 7.750 7.750 500 +0.00(+0.00%)
Dec 14, 2006 7.610 7.760 7.600 7.750 1,200 +0.17(+2.24%)
Dec 13, 2006 7.500 7.580 7.480 7.580 11,300 +0.07(+0.93%)
Dec 12, 2006 7.600 7.600 7.500 7.510 27,200 +0.04(+0.54%)
Dec 11, 2006 7.540 7.670 7.450 7.470 42,800 -0.08(-1.06%)
Dec 08, 2006 7.390 7.550 7.340 7.550 8,800 +0.19(+2.58%)
Dec 07, 2006 7.360 7.360 7.360 7.360 0 +0.00(+0.00%)
Dec 06, 2006 7.250 7.360 7.250 7.360 1,100 +0.15(+2.08%)
Dec 05, 2006 7.190 7.250 7.190 7.210 4,200 -0.04(-0.55%)
Dec 04, 2006 7.110 7.250 7.070 7.250 6,200 +0.25(+3.57%)
Dec 01, 2006 7.150 7.200 6.900 7.000 5,400 -0.09(-1.27%)
Nov 30, 2006 7.140 7.090 6.950 7.090 1,200 +0.00(+0.00%)
Nov 29, 2006 6.960 7.090 6.950 7.090 1,200 +0.11(+1.58%)
Nov 28, 2006 6.860 6.980 6.860 6.980 3,500 +0.12(+1.75%)
Nov 27, 2006 6.860 6.970 6.800 6.860 15,300 -0.11(-1.58%)
Nov 24, 2006 6.970 6.970 6.970 6.970 0 +0.00(+0.00%)
Nov 22, 2006 6.920 6.970 6.890 6.970 20,400 +0.05(+0.72%)
Nov 21, 2006 6.790 6.920 6.790 6.920 11,300 +0.14(+2.06%)
Nov 20, 2006 6.750 6.820 6.720 6.780 16,000 -0.02(-0.29%)
Nov 17, 2006 6.840 6.840 6.800 6.800 8,300 +0.02(+0.29%)
Nov 16, 2006 6.780 6.780 6.780 6.780 0 +0.00(+0.00%)
Nov 15, 2006 6.650 6.780 6.650 6.780 12,200 +0.14(+2.11%)
Nov 14, 2006 6.630 6.750 6.600 6.640 4,000 +0.03(+0.45%)
Nov 13, 2006 6.630 6.640 6.600 6.610 7,400 -0.04(-0.60%)
Nov 10, 2006 6.560 6.650 6.560 6.650 12,900 +0.14(+2.15%)
Nov 09, 2006 6.500 6.510 6.500 6.510 2,300 -0.09(-1.36%)
Nov 08, 2006 6.750 6.850 6.600 6.600 3,900 -0.15(-2.22%)
Nov 07, 2006 6.750 6.750 6.750 6.750 1,300 -0.13(-1.89%)
Nov 06, 2006 6.750 6.900 6.750 6.880 1,800 +0.04(+0.59%)
Nov 03, 2006 6.840 6.840 6.840 6.840 300 +0.14(+2.09%)
Nov 02, 2006 6.700 6.700 6.700 6.700 0 +0.00(+0.00%)
Nov 01, 2006 6.900 6.900 6.700 6.700 3,400 -0.27(-3.87%)
Oct 31, 2006 6.850 6.970 6.850 6.970 600 +0.02(+0.29%)
Oct 30, 2006 6.830 6.950 6.830 6.950 15,600 +0.05(+0.72%)
Oct 27, 2006 6.790 6.900 6.750 6.900 1,200 +0.15(+2.22%)
Oct 26, 2006 6.740 6.750 6.730 6.750 7,700 -0.02(-0.30%)
Oct 25, 2006 6.770 6.770 6.770 6.770 0 +0.00(+0.00%)
Oct 24, 2006 6.770 6.770 6.770 6.770 0 +0.00(+0.00%)
Oct 23, 2006 6.770 6.770 6.770 6.770 0 +0.00(+0.00%)
Oct 20, 2006 6.770 6.770 6.770 6.770 0 +0.00(+0.00%)
Oct 19, 2006 6.750 6.770 6.750 6.770 600 -0.04(-0.59%)
Oct 18, 2006 6.810 6.810 6.750 6.810 500 -0.09(-1.30%)
Oct 17, 2006 6.900 6.900 6.900 6.900 0 +0.00(+0.00%)
Oct 16, 2006 6.900 6.900 6.890 6.900 10,600 +0.00(+0.00%)
Oct 13, 2006 6.910 7.000 6.900 6.900 1,700 +0.03(+0.44%)
Oct 12, 2006 6.760 6.870 6.760 6.870 2,600 +0.12(+1.78%)
Oct 11, 2006 6.800 6.800 6.700 6.750 3,100 -0.19(-2.74%)
Oct 10, 2006 6.940 6.940 6.940 6.940 0 +0.00(+0.00%)
Oct 09, 2006 6.940 6.940 6.940 6.940 0 +0.00(+0.00%)
Oct 06, 2006 6.880 6.940 6.880 6.940 2,900 +0.06(+0.87%)
Oct 05, 2006 6.890 6.890 6.880 6.880 400 -0.01(-0.15%)
Oct 04, 2006 6.880 6.900 6.700 6.890 1,300 +0.05(+0.73%)
Oct 03, 2006 6.960 6.960 6.760 6.840 7,400 -0.11(-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.