Gray Television (NY: GTN )

5.710 -0.110 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 7.470 7.461 7.348 7.356 230,863 -0.11(-1.52%)
Feb 27, 2006 7.452 7.584 7.409 7.470 110,109 +0.04(+0.59%)
Feb 24, 2006 7.409 7.514 7.348 7.426 106,103 +0.03(+0.47%)
Feb 23, 2006 7.409 7.461 7.356 7.391 125,904 -0.04(-0.59%)
Feb 22, 2006 7.391 7.514 7.365 7.435 435,171 +0.08(+1.07%)
Feb 21, 2006 7.426 7.461 7.252 7.356 111,368 -0.07(-0.94%)
Feb 17, 2006 7.601 7.618 7.426 7.426 254,098 -0.04(-0.58%)
Feb 16, 2006 7.383 7.479 7.304 7.470 208,887 +0.11(+1.54%)
Feb 15, 2006 7.383 7.391 7.199 7.356 175,007 +0.02(+0.24%)
Feb 14, 2006 7.409 7.409 7.304 7.339 180,386 -0.06(-0.83%)
Feb 13, 2006 7.863 7.863 7.295 7.400 1,043,748 -0.44(-5.57%)
Feb 10, 2006 7.977 7.977 7.758 7.837 92,139 -0.16(-1.97%)
Feb 09, 2006 7.898 8.082 7.872 7.994 142,729 +0.11(+1.44%)
Feb 08, 2006 7.732 7.942 7.715 7.881 120,982 +0.21(+2.73%)
Feb 07, 2006 7.618 7.776 7.584 7.671 163,218 +0.05(+0.69%)
Feb 06, 2006 7.767 7.819 7.514 7.618 266,001 -0.15(-1.91%)
Feb 03, 2006 7.907 8.082 7.680 7.767 254,899 +0.23(+3.01%)
Feb 02, 2006 7.819 7.846 7.426 7.540 196,868 -0.32(-4.11%)
Feb 01, 2006 7.741 7.916 7.662 7.863 390,304 +0.12(+1.58%)
Jan 31, 2006 7.776 7.828 7.540 7.741 114,344 -0.08(-1.01%)
Jan 30, 2006 7.837 7.916 7.758 7.819 190,459 -0.02(-0.22%)
Jan 27, 2006 7.907 7.898 7.750 7.837 165,507 -0.06(-0.77%)
Jan 26, 2006 7.942 7.942 7.776 7.898 179,814 -0.02(-0.22%)
Jan 25, 2006 8.047 8.047 7.828 7.916 193,893 -0.04(-0.55%)
Jan 24, 2006 7.863 8.020 7.662 7.959 168,025 +0.11(+1.45%)
Jan 23, 2006 8.038 8.038 7.784 7.846 125,790 -0.12(-1.54%)
Jan 20, 2006 8.195 8.195 7.854 7.968 127,621 -0.16(-1.94%)
Jan 19, 2006 8.012 8.125 7.968 8.125 303,201 +0.16(+1.97%)
Jan 18, 2006 7.933 8.116 7.907 7.968 95,801 -0.05(-0.65%)
Jan 17, 2006 8.073 8.082 7.828 8.020 140,211 -0.04(-0.54%)
Jan 13, 2006 8.221 8.230 8.029 8.064 180,615 -0.09(-1.07%)
Jan 12, 2006 8.239 8.326 8.134 8.151 122,356 -0.17(-2.00%)
Jan 11, 2006 8.309 8.326 8.090 8.317 152,115 +0.01(+0.11%)
Jan 10, 2006 8.213 8.335 8.125 8.309 134,603 +0.19(+2.37%)
Jan 09, 2006 8.169 8.230 8.090 8.116 194,923 +0.08(+0.98%)
Jan 06, 2006 7.907 8.064 7.767 8.038 175,808 +0.15(+1.88%)
Jan 05, 2006 7.863 7.907 7.671 7.889 305,604 +0.01(+0.11%)
Jan 04, 2006 7.994 8.003 7.811 7.881 230,176 -0.17(-2.17%)
Jan 03, 2006 7.557 8.125 7.557 8.055 401,177 -0.52(-6.11%)
Dec 30, 2005 8.352 8.614 8.291 8.580 677,252 +0.21(+2.51%)
Dec 29, 2005 8.326 8.422 8.317 8.370 179,700 +0.07(+0.84%)
Dec 28, 2005 8.431 8.448 8.204 8.300 384,810 -0.15(-1.76%)
Dec 27, 2005 8.475 8.588 8.379 8.448 255,586 +0.03(+0.42%)
Dec 23, 2005 8.518 8.562 8.344 8.414 266,803 -0.06(-0.72%)
Dec 22, 2005 8.780 8.780 8.387 8.475 366,725 -0.24(-2.81%)
Dec 21, 2005 8.676 8.798 8.641 8.719 578,588 +0.07(+0.81%)
Dec 20, 2005 8.719 8.737 8.614 8.649 199,501 -0.08(-0.90%)
Dec 19, 2005 8.754 8.789 8.702 8.728 245,857 -0.08(-0.89%)
Dec 16, 2005 8.999 8.999 8.780 8.807 578,588 -0.06(-0.69%)
Dec 15, 2005 8.868 8.894 8.649 8.868 374,279 -0.11(-1.26%)
Dec 14, 2005 8.746 9.051 8.746 8.981 288,092 +0.26(+3.01%)
Dec 13, 2005 8.580 8.772 8.562 8.719 320,026 +0.13(+1.53%)
Dec 12, 2005 8.483 8.693 8.431 8.588 410,334 +0.08(+0.92%)
Dec 09, 2005 8.387 8.562 8.335 8.510 81,837 +0.16(+1.88%)
Dec 08, 2005 8.335 8.475 8.300 8.352 100,952 +0.05(+0.63%)
Dec 07, 2005 8.370 8.370 8.230 8.300 104,042 -0.07(-0.84%)
Dec 06, 2005 8.518 8.649 8.134 8.370 355,737 +0.24(+3.01%)
Dec 05, 2005 8.108 8.125 7.916 8.125 225,598 +0.08(+0.98%)
Dec 02, 2005 7.837 8.055 7.819 8.047 117,549 +0.14(+1.77%)
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.