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

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2012 1.292 1.356 1.237 1.274 144,548 -0.02(-1.42%)
May 30, 2012 1.320 1.338 1.292 1.292 95,632 -0.05(-3.42%)
May 29, 2012 1.338 1.365 1.320 1.338 84,753 +0.02(+1.39%)
May 25, 2012 1.365 1.375 1.292 1.320 83,083 -0.04(-2.70%)
May 24, 2012 1.365 1.430 1.310 1.356 125,037 +0.02(+1.37%)
May 23, 2012 1.347 1.375 1.329 1.338 177,990 -0.03(-2.01%)
May 22, 2012 1.365 1.393 1.347 1.365 115,080 -0.01(-0.67%)
May 21, 2012 1.338 1.384 1.329 1.375 105,623 +0.04(+2.74%)
May 18, 2012 1.338 1.402 1.320 1.338 136,267 -0.01(-0.68%)
May 17, 2012 1.384 1.402 1.347 1.347 155,019 -0.03(-2.00%)
May 16, 2012 1.439 1.503 1.365 1.375 379,563 -0.07(-5.06%)
May 15, 2012 1.503 1.549 1.430 1.448 185,429 -0.05(-3.07%)
May 14, 2012 1.576 1.585 1.494 1.494 97,067 -0.10(-6.32%)
May 11, 2012 1.622 1.704 1.576 1.595 114,994 -0.05(-3.33%)
May 10, 2012 1.567 1.659 1.567 1.649 362,336 +0.11(+7.14%)
May 09, 2012 1.540 1.576 1.521 1.540 157,798 -0.03(-1.75%)
May 08, 2012 1.659 1.686 1.549 1.567 363,924 -0.12(-7.07%)
May 07, 2012 1.677 1.732 1.595 1.686 226,324 +0.01(+0.55%)
May 04, 2012 1.741 1.778 1.631 1.677 443,301 -0.09(-5.18%)
May 03, 2012 1.759 1.787 1.741 1.769 230,269 +0.01(+0.52%)
May 02, 2012 1.814 1.824 1.631 1.759 371,087 +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.