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 (%)
Feb 28, 2013 3.885 3.931 3.821 3.821 425,157 -0.02(-0.48%)
Feb 27, 2013 3.830 3.867 3.757 3.840 273,853 +0.01(+0.24%)
Feb 26, 2013 3.766 3.840 3.730 3.830 410,147 +0.08(+2.20%)
Feb 25, 2013 3.776 3.876 3.676 3.748 455,543 -0.10(-2.62%)
Feb 22, 2013 3.812 3.895 3.766 3.849 457,229 +0.20(+5.53%)
Feb 21, 2013 3.776 3.931 3.565 3.647 976,263 -0.10(-2.69%)
Feb 20, 2013 3.574 4.005 2.978 3.748 1,602,303 -0.27(-6.62%)
Feb 19, 2013 4.060 4.170 3.969 4.014 817,412 -0.05(-1.13%)
Feb 15, 2013 4.096 4.188 4.014 4.060 529,771 -0.04(-0.89%)
Feb 14, 2013 4.280 4.280 3.895 4.096 937,022 -0.16(-3.87%)
Feb 13, 2013 4.564 4.564 4.225 4.261 619,246 -0.09(-2.11%)
Feb 12, 2013 4.206 4.444 4.179 4.353 671,038 +0.19(+4.63%)
Feb 11, 2013 4.032 4.215 4.032 4.160 673,447 +0.19(+4.85%)
Feb 08, 2013 3.757 4.014 3.739 3.968 508,680 +0.23(+6.13%)
Feb 07, 2013 3.986 4.069 3.711 3.739 740,082 -0.24(-5.99%)
Feb 06, 2013 3.876 4.046 3.858 3.977 636,001 +0.24(+6.37%)
Feb 04, 2013 3.583 3.785 3.583 3.739 743,137 +0.16(+4.35%)
Feb 01, 2013 3.427 3.629 3.318 3.583 468,179 +0.16(+4.55%)
Jan 31, 2013 3.620 3.620 3.271 3.427 976,834 -0.18(-5.08%)
Jan 30, 2013 3.656 3.656 3.465 3.611 772,729 -0.05(-1.25%)
Jan 29, 2013 3.528 3.702 3.391 3.656 1,082,114 +0.20(+5.84%)
Jan 28, 2013 3.097 3.455 3.052 3.455 783,141 +0.42(+13.90%)
Jan 25, 2013 2.804 3.116 2.804 3.033 362,588 +0.25(+8.88%)
Jan 24, 2013 2.767 2.832 2.767 2.786 330,048 +0.02(+0.66%)
Jan 23, 2013 2.712 2.767 2.658 2.767 290,013 +0.06(+2.37%)
Jan 22, 2013 2.621 2.722 2.584 2.703 317,843 +0.09(+3.51%)
Jan 18, 2013 2.557 2.612 2.557 2.612 156,722 +0.05(+2.15%)
Jan 17, 2013 2.474 2.676 2.470 2.557 482,861 +0.11(+4.49%)
Jan 16, 2013 2.483 2.502 2.419 2.447 79,090 -0.03(-1.11%)
Jan 15, 2013 2.483 2.502 2.447 2.474 77,119 -0.01(-0.37%)
Jan 14, 2013 2.438 2.511 2.364 2.483 211,599 +0.07(+3.04%)
Jan 11, 2013 2.428 2.428 2.364 2.410 108,066 +0.01(+0.38%)
Jan 10, 2013 2.456 2.474 2.401 2.401 55,842 -0.05(-1.87%)
Jan 09, 2013 2.502 2.511 2.419 2.447 140,726 -0.05(-2.20%)
Jan 08, 2013 2.373 2.566 2.334 2.502 443,565 +0.14(+5.81%)
Jan 07, 2013 2.199 2.401 2.163 2.364 412,607 +0.18(+8.40%)
Jan 04, 2013 2.172 2.227 2.163 2.181 144,282 +0.02(+0.85%)
Jan 03, 2013 2.108 2.199 2.071 2.163 169,944 +0.06(+3.06%)
Jan 02, 2013 2.089 2.117 2.016 2.099 197,769 +0.08(+4.09%)
Dec 31, 2012 2.016 2.044 1.970 2.016 121,850 -0.01(-0.45%)
Dec 28, 2012 2.044 2.046 2.025 2.025 80,249 -0.03(-1.34%)
Dec 27, 2012 2.080 2.089 2.034 2.053 62,862 -0.01(-0.44%)
Dec 26, 2012 2.053 2.099 2.034 2.062 64,250 +0.04(+1.81%)
Dec 24, 2012 2.062 2.108 2.025 2.025 28,153 -0.05(-2.64%)
Dec 21, 2012 2.034 2.099 2.025 2.080 83,718 -0.03(-1.30%)
Dec 20, 2012 2.080 2.108 2.071 2.108 77,324 +0.02(+0.88%)
Dec 19, 2012 2.135 2.144 2.071 2.089 33,228 -0.03(-1.30%)
Dec 18, 2012 2.053 2.144 2.053 2.117 67,522 +0.05(+2.21%)
Dec 17, 2012 2.053 2.099 2.025 2.071 89,388 +0.04(+1.80%)
Dec 14, 2012 2.007 2.062 1.943 2.034 107,826 +0.02(+0.91%)
Dec 13, 2012 1.979 2.062 1.970 2.016 171,541 +0.01(+0.46%)
Dec 12, 2012 1.979 2.007 1.915 2.007 72,678 +0.05(+2.34%)
Dec 11, 2012 1.934 1.979 1.934 1.961 73,156 +0.02(+0.94%)
Dec 10, 2012 1.897 1.979 1.897 1.943 140,645 +0.02(+0.95%)
Dec 07, 2012 1.869 1.924 1.851 1.924 131,089 +0.05(+2.94%)
Dec 06, 2012 1.888 1.889 1.824 1.869 119,593 -0.03(-1.45%)
Dec 05, 2012 1.924 1.961 1.842 1.897 105,951 -0.04(-1.90%)
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.