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

Gray Television (NY: GTN )

5.600 -0.090 (-1.58%)
Streaming Delayed Price Updated: 3:49 PM EDT, May 24, 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 (%)
Jul 31, 2012 1.521 1.540 1.475 1.540 126,888 +0.03(+1.82%)
Jul 30, 2012 1.503 1.530 1.494 1.512 40,941 +0.02(+1.23%)
Jul 27, 2012 1.457 1.503 1.430 1.494 128,663 +0.05(+3.82%)
Jul 26, 2012 1.485 1.485 1.420 1.439 110,368 -0.01(-0.63%)
Jul 25, 2012 1.448 1.466 1.430 1.448 56,748 +0.02(+1.28%)
Jul 24, 2012 1.512 1.512 1.430 1.430 85,906 -0.07(-4.88%)
Jul 23, 2012 1.466 1.535 1.448 1.503 93,333 -0.02(-1.20%)
Jul 20, 2012 1.494 1.521 1.466 1.521 85,976 +0.03(+1.84%)
Jul 19, 2012 1.485 1.530 1.485 1.494 78,701 +0.01(+0.62%)
Jul 18, 2012 1.448 1.485 1.448 1.485 144,882 +0.04(+2.53%)
Jul 17, 2012 1.430 1.457 1.402 1.448 81,448 +0.02(+1.28%)
Jul 16, 2012 1.375 1.430 1.375 1.430 205,031 +0.05(+3.31%)
Jul 13, 2012 1.430 1.475 1.365 1.384 146,773 -0.02(-1.31%)
Jul 12, 2012 1.402 1.558 1.329 1.402 364,143 -0.01(-0.65%)
Jul 11, 2012 1.439 1.503 1.402 1.411 111,147 -0.01(-0.64%)
Jul 10, 2012 1.457 1.493 1.402 1.420 51,987 -0.01(-0.64%)
Jul 09, 2012 1.530 1.558 1.420 1.430 128,985 -0.08(-5.45%)
Jul 06, 2012 1.521 1.567 1.466 1.512 163,450 -0.02(-1.20%)
Jul 05, 2012 1.430 1.604 1.430 1.530 171,957 +0.11(+7.74%)
Jul 03, 2012 1.375 1.512 1.347 1.420 129,324 +0.06(+4.73%)
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.