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

Gray Television (NY: GTN )

6.450 +0.010 (+0.16%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 3, 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 (%)
Feb 29, 2012 2.026 2.063 1.889 1.889 198,147 -0.12(-5.94%)
Feb 28, 2012 2.054 2.062 1.980 2.008 48,426 -0.06(-2.67%)
Feb 27, 2012 2.035 2.081 1.925 2.063 257,114 +0.02(+0.90%)
Feb 24, 2012 2.155 2.155 2.009 2.045 186,251 +0.08(+4.21%)
Feb 23, 2012 1.825 1.999 1.825 1.962 119,701 +0.14(+7.54%)
Feb 22, 2012 1.861 1.898 1.825 1.825 121,774 -0.06(-2.93%)
Feb 21, 2012 1.962 1.971 1.815 1.880 164,272 -0.08(-4.21%)
Feb 17, 2012 1.999 1.999 1.935 1.962 62,995 -0.02(-0.93%)
Feb 16, 2012 1.880 1.999 1.880 1.980 57,727 +0.10(+5.37%)
Feb 15, 2012 2.008 2.008 1.852 1.880 154,768 -0.10(-5.09%)
Feb 14, 2012 1.935 2.017 1.935 1.980 101,587 +0.02(+0.93%)
Feb 13, 2012 1.944 1.971 1.935 1.962 67,626 +0.05(+2.39%)
Feb 10, 2012 2.008 2.026 1.907 1.916 130,567 -0.13(-6.28%)
Feb 09, 2012 2.100 2.136 2.017 2.045 62,146 -0.05(-2.19%)
Feb 08, 2012 2.155 2.155 2.036 2.090 123,316 -0.06(-2.56%)
Feb 07, 2012 2.164 2.182 2.090 2.145 206,170 +0.01(+0.43%)
Feb 06, 2012 2.145 2.191 2.090 2.136 217,472 -0.02(-0.85%)
Feb 03, 2012 2.054 2.155 2.035 2.155 189,060 +0.14(+6.82%)
Feb 02, 2012 1.971 2.045 1.925 2.017 240,727 +0.06(+2.80%)
Feb 01, 2012 1.907 2.026 1.861 1.962 234,111 +0.08(+4.39%)
Jan 31, 2012 1.861 1.898 1.852 1.880 101,789 +0.05(+2.50%)
Jan 30, 2012 1.815 1.880 1.779 1.834 62,002 -0.02(-0.99%)
Jan 27, 2012 1.898 1.898 1.788 1.852 147,890 -0.06(-3.35%)
Jan 26, 2012 1.825 1.935 1.779 1.916 729,904 +0.12(+6.63%)
Jan 25, 2012 1.733 1.852 1.696 1.797 422,041 +0.06(+3.70%)
Jan 24, 2012 1.604 1.733 1.586 1.733 113,100 +0.10(+6.18%)
Jan 23, 2012 1.577 1.632 1.568 1.632 109,894 +0.06(+3.49%)
Jan 20, 2012 1.504 1.595 1.504 1.577 124,528 +0.07(+4.88%)
Jan 19, 2012 1.504 1.522 1.476 1.504 112,907 +0.01(+0.61%)
Jan 18, 2012 1.467 1.494 1.449 1.494 300,308 +0.02(+1.24%)
Jan 17, 2012 1.430 1.531 1.430 1.476 184,295 +0.06(+4.55%)
Jan 13, 2012 1.439 1.513 1.412 1.412 215,372 -0.06(-4.35%)
Jan 12, 2012 1.476 1.485 1.439 1.476 145,754 +0.01(+0.63%)
Jan 11, 2012 1.458 1.485 1.449 1.467 170,145 -0.01(-0.62%)
Jan 10, 2012 1.467 1.494 1.449 1.476 276,510 +0.00(+0.00%)
Jan 09, 2012 1.467 1.513 1.449 1.476 208,115 -0.01(-0.62%)
Jan 06, 2012 1.531 1.531 1.467 1.485 195,297 -0.04(-2.41%)
Jan 05, 2012 1.540 1.614 1.504 1.522 153,598 -0.02(-1.19%)
Jan 04, 2012 1.549 1.604 1.531 1.540 125,362 +0.06(+3.70%)
Dec 30, 2011 1.494 1.540 1.467 1.485 82,607 -0.02(-1.22%)
Dec 29, 2011 1.504 1.550 1.485 1.504 135,145 +0.01(+0.61%)
Dec 28, 2011 1.559 1.559 1.485 1.494 88,528 -0.07(-4.68%)
Dec 27, 2011 1.568 1.568 1.531 1.568 111,178 +0.00(+0.00%)
Dec 23, 2011 1.586 1.632 1.513 1.568 92,723 +0.00(+0.00%)
Dec 21, 2011 1.522 1.577 1.458 1.568 146,092 +0.04(+2.39%)
Dec 20, 2011 1.513 1.531 1.449 1.531 261,478 +0.08(+5.70%)
Dec 19, 2011 1.614 1.623 1.439 1.449 351,475 -0.15(-9.20%)
Dec 16, 2011 1.650 1.650 1.559 1.595 244,815 -0.04(-2.25%)
Dec 15, 2011 1.650 1.669 1.595 1.632 77,489 -0.02(-1.11%)
Dec 14, 2011 1.504 1.650 1.494 1.650 157,958 +0.12(+7.78%)
Dec 13, 2011 1.604 1.604 1.522 1.531 111,472 -0.03(-1.76%)
Dec 12, 2011 1.559 1.586 1.531 1.559 128,119 -0.04(-2.30%)
Dec 09, 2011 1.522 1.604 1.494 1.595 114,271 +0.08(+5.45%)
Dec 08, 2011 1.577 1.586 1.513 1.513 127,779 -0.07(-4.62%)
Dec 07, 2011 1.568 1.604 1.531 1.586 135,711 +0.00(+0.00%)
Dec 06, 2011 1.604 1.623 1.568 1.586 97,432 -0.01(-0.57%)
Dec 05, 2011 1.595 1.595 1.540 1.595 131,987 +0.04(+2.35%)
Dec 02, 2011 1.577 1.623 1.540 1.559 54,529 +0.02(+1.19%)
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.