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 (%)
Oct 31, 2012 2.054 2.100 1.953 1.953 357,267 -0.08(-4.05%)
Oct 26, 2012 2.090 2.035 2.035 2.035 108,523 -0.07(-3.48%)
Oct 25, 2012 2.026 2.118 1.962 2.109 122,887 +0.09(+4.55%)
Oct 24, 2012 2.054 2.054 1.999 2.017 95,233 -0.04(-1.79%)
Oct 23, 2012 2.072 2.072 1.898 2.054 301,202 -0.08(-3.86%)
Oct 19, 2012 2.100 2.136 2.090 2.136 150,575 +0.06(+2.64%)
Oct 18, 2012 2.210 2.237 2.081 2.081 167,626 -0.13(-5.81%)
Oct 17, 2012 2.237 2.237 2.157 2.210 75,534 +0.00(+0.00%)
Oct 16, 2012 2.173 2.255 2.162 2.210 226,994 +0.03(+1.26%)
Oct 15, 2012 2.127 2.200 2.109 2.182 119,254 +0.06(+3.03%)
Oct 12, 2012 2.155 2.219 2.090 2.118 174,702 -0.04(-1.70%)
Oct 11, 2012 2.191 2.246 2.155 2.155 163,130 -0.06(-2.49%)
Oct 10, 2012 2.200 2.274 2.182 2.210 123,809 +0.03(+1.26%)
Oct 09, 2012 2.255 2.274 2.182 2.182 180,695 -0.07(-3.25%)
Oct 08, 2012 2.200 2.265 2.136 2.255 199,793 +0.06(+2.50%)
Oct 05, 2012 2.237 2.292 2.164 2.200 292,772 +0.01(+0.42%)
Oct 04, 2012 2.145 2.191 2.123 2.191 222,761 +0.08(+3.91%)
Oct 03, 2012 2.100 2.155 2.063 2.109 132,877 +0.02(+0.88%)
Oct 02, 2012 2.063 2.109 2.045 2.090 86,630 +0.06(+3.17%)
Oct 01, 2012 2.145 2.182 2.026 2.026 586,137 -0.06(-3.07%)
Sep 28, 2012 2.081 2.118 2.054 2.090 181,519 +0.03(+1.33%)
Sep 27, 2012 1.999 2.072 1.880 2.063 344,086 +0.06(+3.21%)
Sep 26, 2012 2.072 2.072 1.990 1.999 306,604 -0.09(-4.39%)
Sep 25, 2012 2.109 2.145 1.999 2.090 472,065 +0.03(+1.33%)
Sep 24, 2012 1.935 2.072 1.935 2.063 268,727 +0.08(+4.17%)
Sep 21, 2012 1.916 2.008 1.907 1.980 354,839 +0.07(+3.85%)
Sep 20, 2012 1.925 1.971 1.861 1.907 568,812 +0.01(+0.48%)
Sep 19, 2012 1.898 1.916 1.843 1.898 137,875 +0.03(+1.47%)
Sep 18, 2012 1.815 1.907 1.806 1.870 452,194 +0.05(+2.51%)
Sep 17, 2012 1.770 1.825 1.770 1.825 1,083,368 +0.06(+3.11%)
Sep 14, 2012 1.715 1.797 1.696 1.770 239,820 +0.07(+4.32%)
Sep 13, 2012 1.696 1.742 1.650 1.696 377,146 +0.02(+1.09%)
Sep 12, 2012 1.687 1.725 1.678 1.678 132,618 +0.00(+0.00%)
Sep 11, 2012 1.678 1.733 1.678 1.678 75,120 -0.02(-1.08%)
Sep 10, 2012 1.687 1.715 1.678 1.696 90,579 +0.00(+0.00%)
Sep 07, 2012 1.715 1.715 1.687 1.696 110,254 +0.00(+0.00%)
Sep 06, 2012 1.705 1.733 1.678 1.696 271,675 +0.03(+1.65%)
Sep 05, 2012 1.696 1.733 1.669 1.669 152,707 -0.02(-1.09%)
Sep 04, 2012 1.687 1.742 1.687 1.687 74,996 -0.01(-0.54%)
Aug 31, 2012 1.742 1.742 1.691 1.696 42,934 -0.02(-1.07%)
Aug 30, 2012 1.733 1.742 1.705 1.715 49,147 -0.02(-1.06%)
Aug 29, 2012 1.705 1.742 1.687 1.733 96,662 +0.07(+4.42%)
Aug 27, 2012 1.641 1.659 1.596 1.659 56,825 +0.04(+2.26%)
Aug 24, 2012 1.623 1.650 1.586 1.623 92,682 -0.02(-1.12%)
Aug 23, 2012 1.641 1.659 1.586 1.641 42,716 +0.00(+0.00%)
Aug 22, 2012 1.577 1.705 1.577 1.641 79,164 +0.06(+4.07%)
Aug 21, 2012 1.659 1.687 1.531 1.577 156,488 -0.06(-3.37%)
Aug 20, 2012 1.678 1.705 1.632 1.632 167,468 -0.04(-2.20%)
Aug 17, 2012 1.705 1.705 1.650 1.669 82,826 +0.00(+0.00%)
Aug 16, 2012 1.696 1.696 1.660 1.669 33,434 -0.02(-1.09%)
Aug 15, 2012 1.659 1.687 1.659 1.687 23,765 +0.03(+1.66%)
Aug 14, 2012 1.696 1.696 1.640 1.659 135,972 -0.02(-1.09%)
Aug 13, 2012 1.724 1.724 1.678 1.678 99,104 -0.02(-1.08%)
Aug 10, 2012 1.715 1.742 1.659 1.696 136,528 -0.03(-1.60%)
Aug 09, 2012 1.696 1.733 1.659 1.724 75,906 +0.01(+0.53%)
Aug 08, 2012 1.641 1.715 1.641 1.715 116,550 +0.06(+3.89%)
Aug 07, 2012 1.650 1.724 1.632 1.650 801,253 +0.01(+0.56%)
Aug 06, 2012 1.696 1.715 1.614 1.641 547,502 -0.07(-4.28%)
Aug 03, 2012 1.742 1.834 1.650 1.715 393,616 -0.03(-1.58%)
Aug 02, 2012 1.632 1.742 1.632 1.742 407,451 +0.12(+7.34%)
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.