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

Gray Television (NY: GTN )

5.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jun 29, 2012 1.347 1.402 1.292 1.347 286,262 +0.05(+4.26%)
Jun 28, 2012 1.274 1.329 1.255 1.292 60,205 +0.02(+1.44%)
Jun 27, 2012 1.283 1.329 1.255 1.274 142,963 +0.02(+1.46%)
Jun 26, 2012 1.246 1.329 1.246 1.255 135,937 +0.02(+1.48%)
Jun 25, 2012 1.237 1.274 1.237 1.237 211,739 -0.01(-0.73%)
Jun 22, 2012 1.320 1.375 1.237 1.246 6,441,944 -0.05(-3.55%)
Jun 21, 2012 1.365 1.393 1.292 1.292 444,854 -0.05(-4.08%)
Jun 20, 2012 1.375 1.402 1.347 1.347 385,365 -0.03(-2.00%)
Jun 19, 2012 1.384 1.485 1.329 1.375 693,468 +0.01(+0.67%)
Jun 18, 2012 1.338 1.375 1.320 1.365 214,676 +0.03(+2.05%)
Jun 15, 2012 1.347 1.375 1.320 1.338 396,471 -0.02(-1.35%)
Jun 14, 2012 1.356 1.375 1.292 1.356 199,249 +0.01(+0.68%)
Jun 13, 2012 1.320 1.384 1.320 1.347 357,144 +0.03(+2.08%)
Jun 12, 2012 1.292 1.338 1.292 1.320 161,486 +0.04(+2.86%)
Jun 11, 2012 1.384 1.384 1.283 1.283 195,939 -0.07(-5.41%)
Jun 08, 2012 1.384 1.384 1.301 1.356 187,345 -0.04(-2.63%)
Jun 07, 2012 1.420 1.420 1.375 1.393 113,514 +0.00(+0.00%)
Jun 06, 2012 1.338 1.457 1.338 1.393 249,803 +0.07(+5.56%)
Jun 05, 2012 1.237 1.338 1.237 1.320 153,068 +0.08(+6.67%)
Jun 04, 2012 1.246 1.320 1.228 1.237 136,725 +0.01(+0.75%)
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.