Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2012 1.327 1.381 1.273 1.327 290,596 +0.05(+4.26%)
Jun 28, 2012 1.255 1.309 1.237 1.273 61,116 +0.02(+1.44%)
Jun 27, 2012 1.264 1.309 1.237 1.255 145,127 +0.02(+1.46%)
Jun 26, 2012 1.228 1.309 1.228 1.237 137,995 +0.02(+1.48%)
Jun 25, 2012 1.219 1.255 1.219 1.219 214,944 -0.01(-0.73%)
Jun 22, 2012 1.300 1.354 1.219 1.228 6,539,473 -0.05(-3.55%)
Jun 21, 2012 1.345 1.372 1.273 1.273 451,589 -0.05(-4.08%)
Jun 20, 2012 1.354 1.381 1.327 1.327 391,199 -0.03(-2.00%)
Jun 19, 2012 1.363 1.462 1.309 1.354 703,967 +0.01(+0.67%)
Jun 18, 2012 1.318 1.354 1.300 1.345 217,926 +0.03(+2.05%)
Jun 15, 2012 1.327 1.354 1.300 1.318 402,474 -0.02(-1.35%)
Jun 14, 2012 1.336 1.354 1.273 1.336 202,266 +0.01(+0.68%)
Jun 13, 2012 1.300 1.363 1.300 1.327 362,551 +0.03(+2.08%)
Jun 12, 2012 1.273 1.318 1.273 1.300 163,930 +0.04(+2.86%)
Jun 11, 2012 1.363 1.363 1.264 1.264 198,906 -0.07(-5.41%)
Jun 08, 2012 1.363 1.363 1.282 1.336 190,181 -0.04(-2.63%)
Jun 07, 2012 1.399 1.399 1.354 1.372 115,233 +0.00(+0.00%)
Jun 06, 2012 1.318 1.435 1.318 1.372 253,585 +0.07(+5.56%)
Jun 05, 2012 1.219 1.318 1.219 1.300 155,385 +0.08(+6.67%)
Jun 04, 2012 1.228 1.300 1.210 1.219 138,795 +0.01(+0.75%)
Jun 01, 2012 1.219 1.281 1.210 1.210 117,760 -0.05(-3.60%)
May 31, 2012 1.273 1.336 1.219 1.255 146,737 -0.02(-1.42%)
May 30, 2012 1.300 1.318 1.273 1.273 97,080 -0.05(-3.42%)
May 29, 2012 1.318 1.345 1.300 1.318 86,037 +0.02(+1.39%)
May 25, 2012 1.345 1.354 1.273 1.300 84,341 -0.04(-2.70%)
May 24, 2012 1.345 1.408 1.291 1.336 126,930 +0.02(+1.37%)
May 23, 2012 1.327 1.354 1.309 1.318 180,684 -0.03(-2.01%)
May 22, 2012 1.345 1.372 1.327 1.345 116,823 -0.01(-0.67%)
May 21, 2012 1.318 1.363 1.309 1.354 107,223 +0.04(+2.74%)
May 18, 2012 1.318 1.381 1.300 1.318 138,330 -0.01(-0.68%)
May 17, 2012 1.363 1.381 1.327 1.327 157,366 -0.03(-2.00%)
May 16, 2012 1.417 1.480 1.345 1.354 385,309 -0.07(-5.06%)
May 15, 2012 1.480 1.526 1.408 1.426 188,236 -0.05(-3.07%)
May 14, 2012 1.553 1.562 1.471 1.471 98,537 -0.10(-6.32%)
May 11, 2012 1.598 1.679 1.553 1.571 116,735 -0.05(-3.33%)
May 10, 2012 1.544 1.634 1.544 1.625 367,822 +0.11(+7.14%)
May 09, 2012 1.517 1.553 1.499 1.517 160,187 -0.03(-1.75%)
May 08, 2012 1.634 1.661 1.526 1.544 369,434 -0.12(-7.07%)
May 07, 2012 1.652 1.706 1.571 1.661 229,751 +0.01(+0.55%)
May 04, 2012 1.715 1.751 1.607 1.652 450,013 -0.09(-5.18%)
May 03, 2012 1.733 1.760 1.715 1.742 233,755 +0.01(+0.52%)
May 02, 2012 1.787 1.796 1.607 1.733 376,705 +0.13(+7.87%)
May 01, 2012 1.625 1.670 1.553 1.607 257,469 -0.02(-1.11%)
Apr 30, 2012 1.625 1.670 1.589 1.625 193,625 -0.01(-0.55%)
Apr 27, 2012 1.598 1.634 1.553 1.634 183,202 +0.05(+2.84%)
Apr 26, 2012 1.616 1.647 1.535 1.589 192,150 -0.04(-2.22%)
Apr 25, 2012 1.544 1.625 1.544 1.625 111,045 +0.11(+7.14%)
Apr 24, 2012 1.453 1.517 1.426 1.517 659,591 +0.05(+3.70%)
Apr 23, 2012 1.462 1.480 1.435 1.462 174,736 -0.05(-2.99%)
Apr 20, 2012 1.634 1.634 1.489 1.508 281,186 -0.04(-2.34%)
Apr 19, 2012 1.553 1.640 1.508 1.544 163,683 -0.01(-0.58%)
Apr 18, 2012 1.544 1.580 1.535 1.553 93,337 -0.01(-0.58%)
Apr 17, 2012 1.553 1.589 1.489 1.562 140,797 +0.04(+2.37%)
Apr 16, 2012 1.535 1.562 1.480 1.526 74,098 +0.01(+0.60%)
Apr 13, 2012 1.562 1.580 1.489 1.517 104,852 -0.06(-4.00%)
Apr 12, 2012 1.562 1.652 1.562 1.580 99,560 +0.02(+1.16%)
Apr 11, 2012 1.571 1.616 1.544 1.562 183,754 +0.02(+1.17%)
Apr 10, 2012 1.616 1.634 1.526 1.544 194,384 -0.07(-4.47%)
Apr 09, 2012 1.625 1.652 1.580 1.616 144,547 -0.03(-1.65%)
Apr 05, 2012 1.643 1.697 1.634 1.643 92,626 -0.01(-0.55%)
Apr 04, 2012 1.697 1.715 1.625 1.652 201,384 -0.06(-3.68%)
Apr 03, 2012 1.787 1.787 1.715 1.715 73,549 -0.08(-4.52%)
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.