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

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2013 3.622 3.622 3.273 3.429 976,337 -0.18(-5.08%)
Jan 30, 2013 3.658 3.658 3.467 3.612 772,336 -0.05(-1.25%)
Jan 29, 2013 3.530 3.704 3.392 3.658 1,081,564 +0.20(+5.84%)
Jan 28, 2013 3.099 3.457 3.053 3.457 782,743 +0.42(+13.90%)
Jan 25, 2013 2.806 3.117 2.806 3.035 362,404 +0.25(+8.88%)
Jan 24, 2013 2.769 2.833 2.769 2.787 329,881 +0.02(+0.66%)
Jan 23, 2013 2.714 2.769 2.659 2.769 289,865 +0.06(+2.37%)
Jan 22, 2013 2.622 2.723 2.586 2.705 317,681 +0.09(+3.51%)
Jan 18, 2013 2.558 2.613 2.558 2.613 156,643 +0.06(+2.15%)
Jan 17, 2013 2.475 2.677 2.471 2.558 482,616 +0.11(+4.49%)
Jan 16, 2013 2.485 2.503 2.420 2.448 79,050 -0.03(-1.11%)
Jan 15, 2013 2.485 2.503 2.448 2.475 77,080 -0.01(-0.37%)
Jan 14, 2013 2.439 2.512 2.365 2.485 211,491 +0.07(+3.04%)
Jan 11, 2013 2.430 2.430 2.365 2.411 108,011 +0.01(+0.38%)
Jan 10, 2013 2.457 2.475 2.402 2.402 55,814 -0.05(-1.87%)
Jan 09, 2013 2.503 2.512 2.420 2.448 140,654 -0.06(-2.20%)
Jan 08, 2013 2.375 2.567 2.335 2.503 443,340 +0.14(+5.81%)
Jan 07, 2013 2.200 2.402 2.164 2.365 412,397 +0.18(+8.40%)
Jan 04, 2013 2.173 2.228 2.164 2.182 144,209 +0.02(+0.85%)
Jan 03, 2013 2.109 2.200 2.072 2.164 169,857 +0.06(+3.06%)
Jan 02, 2013 2.090 2.118 2.017 2.100 197,669 +0.08(+4.09%)
Dec 31, 2012 2.017 2.045 1.971 2.017 121,788 -0.01(-0.45%)
Dec 28, 2012 2.045 2.047 2.026 2.026 80,208 -0.03(-1.34%)
Dec 27, 2012 2.081 2.090 2.035 2.054 62,830 -0.01(-0.44%)
Dec 26, 2012 2.054 2.100 2.035 2.063 64,217 +0.04(+1.81%)
Dec 24, 2012 2.063 2.109 2.026 2.026 28,138 -0.06(-2.64%)
Dec 21, 2012 2.035 2.100 2.026 2.081 83,675 -0.03(-1.30%)
Dec 20, 2012 2.081 2.109 2.072 2.109 77,285 +0.02(+0.88%)
Dec 19, 2012 2.136 2.145 2.072 2.090 33,211 -0.03(-1.30%)
Dec 18, 2012 2.054 2.145 2.054 2.118 67,487 +0.05(+2.21%)
Dec 17, 2012 2.054 2.100 2.026 2.072 89,342 +0.04(+1.80%)
Dec 14, 2012 2.008 2.063 1.944 2.035 107,771 +0.02(+0.91%)
Dec 13, 2012 1.980 2.063 1.971 2.017 171,454 +0.01(+0.46%)
Dec 12, 2012 1.980 2.008 1.916 2.008 72,641 +0.05(+2.34%)
Dec 11, 2012 1.935 1.980 1.935 1.962 73,118 +0.02(+0.94%)
Dec 10, 2012 1.898 1.980 1.898 1.944 140,573 +0.02(+0.95%)
Dec 07, 2012 1.870 1.925 1.852 1.925 131,022 +0.06(+2.94%)
Dec 06, 2012 1.889 1.890 1.825 1.870 119,532 -0.03(-1.45%)
Dec 05, 2012 1.925 1.962 1.843 1.898 105,897 -0.04(-1.90%)
Dec 04, 2012 1.907 1.953 1.880 1.935 103,442 +0.01(+0.48%)
Nov 30, 2012 1.990 2.026 1.925 1.925 38,943 -0.06(-2.78%)
Nov 29, 2012 1.999 1.999 1.953 1.980 42,293 +0.02(+0.93%)
Nov 28, 2012 2.017 2.072 1.907 1.962 77,972 -0.06(-2.73%)
Nov 27, 2012 2.072 2.086 2.017 2.017 86,975 -0.06(-2.65%)
Nov 26, 2012 1.999 2.081 1.980 2.072 127,170 +0.11(+5.61%)
Nov 23, 2012 2.017 2.035 1.962 1.962 10,720 -0.04(-1.83%)
Nov 21, 2012 1.971 2.045 1.944 1.999 98,461 +0.03(+1.40%)
Nov 20, 2012 1.944 2.017 1.935 1.971 87,353 +0.03(+1.41%)
Nov 19, 2012 1.870 1.971 1.870 1.944 116,643 +0.05(+2.42%)
Nov 16, 2012 1.815 1.907 1.815 1.898 117,317 +0.04(+1.97%)
Nov 15, 2012 1.916 1.925 1.559 1.861 180,663 -0.08(-4.25%)
Nov 14, 2012 2.035 2.035 1.898 1.944 126,077 -0.08(-4.07%)
Nov 13, 2012 1.962 2.026 1.669 2.026 330,880 +0.04(+1.84%)
Nov 12, 2012 2.017 2.017 1.990 1.990 101,240 +0.00(+0.00%)
Nov 09, 2012 1.990 2.063 1.889 1.990 97,212 -0.04(-1.81%)
Nov 08, 2012 2.045 2.063 2.003 2.026 150,337 -0.02(-0.90%)
Nov 07, 2012 1.980 2.063 1.910 2.045 270,015 +0.03(+1.36%)
Nov 06, 2012 2.026 2.063 1.944 2.017 304,573 +0.04(+1.85%)
Nov 05, 2012 2.109 2.109 1.962 1.980 195,747 -0.13(-6.09%)
Nov 02, 2012 1.999 2.109 1.971 2.109 331,157 +0.13(+6.48%)
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.