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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2012 1.742 1.742 1.691 1.696 42,934 -0.02(-1.07%)
Aug 30, 2012 1.733 1.742 1.705 1.715 49,147 -0.02(-1.06%)
Aug 29, 2012 1.705 1.742 1.687 1.733 96,662 +0.07(+4.42%)
Aug 27, 2012 1.641 1.659 1.596 1.659 56,825 +0.04(+2.26%)
Aug 24, 2012 1.623 1.650 1.586 1.623 92,682 -0.02(-1.12%)
Aug 23, 2012 1.641 1.659 1.586 1.641 42,716 +0.00(+0.00%)
Aug 22, 2012 1.577 1.705 1.577 1.641 79,164 +0.06(+4.07%)
Aug 21, 2012 1.659 1.687 1.531 1.577 156,488 -0.06(-3.37%)
Aug 20, 2012 1.678 1.705 1.632 1.632 167,468 -0.04(-2.20%)
Aug 17, 2012 1.705 1.705 1.650 1.669 82,826 +0.00(+0.00%)
Aug 16, 2012 1.696 1.696 1.660 1.669 33,434 -0.02(-1.09%)
Aug 15, 2012 1.659 1.687 1.659 1.687 23,765 +0.03(+1.66%)
Aug 14, 2012 1.696 1.696 1.640 1.659 135,972 -0.02(-1.09%)
Aug 13, 2012 1.724 1.724 1.678 1.678 99,104 -0.02(-1.08%)
Aug 10, 2012 1.715 1.742 1.659 1.696 136,528 -0.03(-1.60%)
Aug 09, 2012 1.696 1.733 1.659 1.724 75,906 +0.01(+0.53%)
Aug 08, 2012 1.641 1.715 1.641 1.715 116,550 +0.06(+3.89%)
Aug 07, 2012 1.650 1.724 1.632 1.650 801,253 +0.01(+0.56%)
Aug 06, 2012 1.696 1.715 1.614 1.641 547,502 -0.07(-4.28%)
Aug 03, 2012 1.742 1.834 1.650 1.715 393,616 -0.03(-1.58%)
Aug 02, 2012 1.632 1.742 1.632 1.742 407,451 +0.12(+7.34%)
Aug 01, 2012 1.540 1.650 1.540 1.623 229,146 +0.08(+5.36%)
Jul 31, 2012 1.522 1.540 1.476 1.540 126,823 +0.03(+1.82%)
Jul 30, 2012 1.504 1.531 1.494 1.513 40,920 +0.02(+1.23%)
Jul 27, 2012 1.458 1.504 1.430 1.494 128,598 +0.06(+3.82%)
Jul 26, 2012 1.485 1.485 1.421 1.439 110,312 -0.01(-0.63%)
Jul 25, 2012 1.449 1.467 1.430 1.449 56,719 +0.02(+1.28%)
Jul 24, 2012 1.513 1.513 1.430 1.430 85,862 -0.07(-4.88%)
Jul 23, 2012 1.467 1.536 1.449 1.504 93,285 -0.02(-1.21%)
Jul 20, 2012 1.494 1.522 1.467 1.522 85,932 +0.03(+1.84%)
Jul 19, 2012 1.485 1.531 1.485 1.494 78,661 +0.01(+0.62%)
Jul 18, 2012 1.449 1.485 1.449 1.485 144,809 +0.04(+2.53%)
Jul 17, 2012 1.430 1.458 1.403 1.449 81,407 +0.02(+1.28%)
Jul 16, 2012 1.375 1.430 1.375 1.430 204,926 +0.05(+3.31%)
Jul 13, 2012 1.430 1.476 1.366 1.384 146,699 -0.02(-1.31%)
Jul 12, 2012 1.403 1.559 1.329 1.403 363,958 -0.01(-0.65%)
Jul 11, 2012 1.439 1.504 1.403 1.412 111,091 -0.01(-0.65%)
Jul 10, 2012 1.458 1.494 1.403 1.421 51,960 -0.01(-0.64%)
Jul 09, 2012 1.531 1.559 1.421 1.430 128,919 -0.08(-5.45%)
Jul 06, 2012 1.522 1.568 1.467 1.513 163,367 -0.02(-1.20%)
Jul 05, 2012 1.430 1.604 1.430 1.531 171,870 +0.11(+7.74%)
Jul 03, 2012 1.375 1.513 1.348 1.421 129,259 +0.06(+4.73%)
Jul 02, 2012 1.357 1.394 1.339 1.357 60,952 +0.01(+0.68%)
Jun 29, 2012 1.348 1.403 1.293 1.348 286,117 +0.06(+4.26%)
Jun 28, 2012 1.274 1.329 1.256 1.293 60,174 +0.02(+1.44%)
Jun 27, 2012 1.284 1.330 1.256 1.274 142,890 +0.02(+1.46%)
Jun 26, 2012 1.247 1.329 1.247 1.256 135,868 +0.02(+1.48%)
Jun 25, 2012 1.238 1.274 1.238 1.238 211,631 -0.01(-0.73%)
Jun 22, 2012 1.320 1.375 1.238 1.247 6,438,671 -0.05(-3.55%)
Jun 21, 2012 1.366 1.394 1.293 1.293 444,628 -0.06(-4.08%)
Jun 20, 2012 1.375 1.403 1.348 1.348 385,169 -0.03(-2.00%)
Jun 19, 2012 1.384 1.485 1.329 1.375 693,116 +0.01(+0.67%)
Jun 18, 2012 1.339 1.375 1.320 1.366 214,567 +0.03(+2.05%)
Jun 15, 2012 1.348 1.375 1.320 1.339 396,270 -0.02(-1.35%)
Jun 14, 2012 1.357 1.375 1.293 1.357 199,148 +0.01(+0.68%)
Jun 13, 2012 1.320 1.384 1.320 1.348 356,962 +0.03(+2.08%)
Jun 12, 2012 1.293 1.339 1.293 1.320 161,403 +0.04(+2.86%)
Jun 11, 2012 1.384 1.384 1.284 1.284 195,840 -0.07(-5.41%)
Jun 08, 2012 1.384 1.384 1.302 1.357 187,250 -0.04(-2.63%)
Jun 07, 2012 1.421 1.421 1.375 1.394 113,457 +0.00(+0.00%)
Jun 06, 2012 1.339 1.458 1.339 1.394 249,676 +0.07(+5.56%)
Jun 05, 2012 1.238 1.339 1.238 1.320 152,990 +0.08(+6.67%)
Jun 04, 2012 1.247 1.320 1.229 1.238 136,656 +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.