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

Gray Television (NY: GTN )

4.890 -0.220 (-4.31%)
Streaming Delayed Price Updated: 12:18 PM EDT, Jun 14, 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 (%)
Jul 31, 2012 1.498 1.516 1.453 1.516 128,874 +0.03(+1.82%)
Jul 30, 2012 1.480 1.507 1.471 1.489 41,582 +0.02(+1.23%)
Jul 27, 2012 1.435 1.480 1.408 1.471 130,677 +0.05(+3.82%)
Jul 26, 2012 1.462 1.462 1.399 1.417 112,096 -0.01(-0.63%)
Jul 25, 2012 1.426 1.444 1.408 1.426 57,636 +0.02(+1.28%)
Jul 24, 2012 1.489 1.489 1.408 1.408 87,251 -0.07(-4.88%)
Jul 23, 2012 1.444 1.511 1.426 1.480 94,794 -0.02(-1.21%)
Jul 20, 2012 1.471 1.498 1.444 1.498 87,322 +0.03(+1.84%)
Jul 19, 2012 1.462 1.507 1.462 1.471 79,933 +0.01(+0.62%)
Jul 18, 2012 1.426 1.462 1.426 1.462 147,150 +0.04(+2.53%)
Jul 17, 2012 1.408 1.435 1.380 1.426 82,723 +0.02(+1.28%)
Jul 16, 2012 1.353 1.408 1.353 1.408 208,241 +0.05(+3.31%)
Jul 13, 2012 1.408 1.453 1.344 1.362 149,071 -0.02(-1.31%)
Jul 12, 2012 1.380 1.534 1.308 1.380 369,844 -0.01(-0.65%)
Jul 11, 2012 1.417 1.480 1.380 1.389 112,887 -0.01(-0.64%)
Jul 10, 2012 1.435 1.470 1.380 1.399 52,800 -0.01(-0.64%)
Jul 09, 2012 1.507 1.534 1.399 1.408 131,004 -0.08(-5.45%)
Jul 06, 2012 1.498 1.543 1.444 1.489 166,009 -0.02(-1.20%)
Jul 05, 2012 1.408 1.579 1.408 1.507 174,649 +0.11(+7.74%)
Jul 03, 2012 1.353 1.489 1.326 1.399 131,349 +0.06(+4.73%)
Jul 02, 2012 1.335 1.371 1.317 1.335 61,937 +0.01(+0.68%)
Jun 29, 2012 1.326 1.380 1.272 1.326 290,744 +0.05(+4.26%)
Jun 28, 2012 1.254 1.308 1.236 1.272 61,147 +0.02(+1.44%)
Jun 27, 2012 1.263 1.308 1.236 1.254 145,201 +0.02(+1.46%)
Jun 26, 2012 1.227 1.308 1.227 1.236 138,065 +0.02(+1.48%)
Jun 25, 2012 1.218 1.254 1.218 1.218 215,053 -0.01(-0.74%)
Jun 22, 2012 1.299 1.353 1.218 1.227 6,542,796 -0.05(-3.55%)
Jun 21, 2012 1.344 1.371 1.272 1.272 451,818 -0.05(-4.08%)
Jun 20, 2012 1.353 1.380 1.326 1.326 391,398 -0.03(-2.00%)
Jun 19, 2012 1.362 1.462 1.308 1.353 704,325 +0.01(+0.67%)
Jun 18, 2012 1.317 1.353 1.299 1.344 218,037 +0.03(+2.05%)
Jun 15, 2012 1.326 1.353 1.299 1.317 402,678 -0.02(-1.35%)
Jun 14, 2012 1.335 1.353 1.272 1.335 202,369 +0.01(+0.68%)
Jun 13, 2012 1.299 1.362 1.299 1.326 362,735 +0.03(+2.08%)
Jun 12, 2012 1.272 1.317 1.272 1.299 164,014 +0.04(+2.86%)
Jun 11, 2012 1.362 1.362 1.263 1.263 199,007 -0.07(-5.41%)
Jun 08, 2012 1.362 1.362 1.281 1.335 190,278 -0.04(-2.63%)
Jun 07, 2012 1.399 1.399 1.353 1.371 115,291 +0.00(+0.00%)
Jun 06, 2012 1.317 1.435 1.317 1.371 253,714 +0.07(+5.56%)
Jun 05, 2012 1.218 1.317 1.218 1.299 155,464 +0.08(+6.67%)
Jun 04, 2012 1.227 1.299 1.209 1.218 138,866 +0.01(+0.75%)
Jun 01, 2012 1.218 1.280 1.209 1.209 117,820 -0.05(-3.60%)
May 31, 2012 1.272 1.335 1.218 1.254 146,811 -0.02(-1.42%)
May 30, 2012 1.299 1.317 1.272 1.272 97,129 -0.05(-3.43%)
May 29, 2012 1.317 1.344 1.299 1.317 86,080 +0.02(+1.39%)
May 25, 2012 1.344 1.353 1.272 1.299 84,383 -0.04(-2.70%)
May 24, 2012 1.344 1.408 1.290 1.335 126,994 +0.02(+1.37%)
May 23, 2012 1.326 1.353 1.308 1.317 180,776 -0.03(-2.01%)
May 22, 2012 1.344 1.371 1.326 1.344 116,882 -0.01(-0.67%)
May 21, 2012 1.317 1.362 1.308 1.353 107,277 +0.04(+2.74%)
May 18, 2012 1.317 1.380 1.299 1.317 138,400 -0.01(-0.68%)
May 17, 2012 1.362 1.380 1.326 1.326 157,446 -0.03(-2.00%)
May 16, 2012 1.417 1.480 1.344 1.353 385,505 -0.07(-5.06%)
May 15, 2012 1.480 1.525 1.408 1.426 188,332 -0.05(-3.07%)
May 14, 2012 1.552 1.561 1.471 1.471 98,587 -0.10(-6.32%)
May 11, 2012 1.597 1.678 1.552 1.570 116,794 -0.05(-3.33%)
May 10, 2012 1.543 1.633 1.543 1.624 368,009 +0.11(+7.14%)
May 09, 2012 1.516 1.552 1.498 1.516 160,269 -0.03(-1.75%)
May 08, 2012 1.633 1.660 1.525 1.543 369,621 -0.12(-7.07%)
May 07, 2012 1.651 1.705 1.570 1.660 229,867 +0.01(+0.55%)
May 04, 2012 1.714 1.750 1.606 1.651 450,241 -0.09(-5.18%)
May 03, 2012 1.732 1.759 1.714 1.741 233,874 +0.01(+0.52%)
May 02, 2012 1.786 1.795 1.606 1.732 376,896 +0.13(+7.86%)
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.