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

Gray Television (NY: GTN )

6.260 -0.300 (-4.57%)
Streaming Delayed Price Updated: 3:35 PM EDT, May 20, 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 (%)
Mar 30, 2012 1.779 1.779 1.715 1.733 199,533 -0.02(-1.05%)
Mar 29, 2012 1.733 1.760 1.715 1.751 97,385 +0.00(+0.00%)
Mar 28, 2012 1.788 1.788 1.715 1.751 106,475 -0.03(-1.55%)
Mar 27, 2012 1.834 1.834 1.751 1.779 129,495 -0.06(-3.00%)
Mar 26, 2012 1.825 1.843 1.806 1.834 119,131 +0.04(+2.04%)
Mar 23, 2012 1.715 1.806 1.696 1.797 129,621 +0.08(+4.81%)
Mar 22, 2012 1.715 1.733 1.696 1.715 80,075 -0.04(-2.09%)
Mar 21, 2012 1.806 1.806 1.715 1.751 132,990 -0.04(-2.05%)
Mar 20, 2012 1.788 1.815 1.760 1.788 68,649 -0.03(-1.52%)
Mar 19, 2012 1.806 1.834 1.760 1.815 137,575 +0.01(+0.51%)
Mar 16, 2012 1.815 1.825 1.779 1.806 203,094 -0.01(-0.51%)
Mar 15, 2012 1.806 1.815 1.760 1.815 236,787 +0.02(+1.02%)
Mar 14, 2012 1.806 1.834 1.788 1.797 105,628 -0.03(-1.51%)
Mar 13, 2012 1.788 1.825 1.779 1.825 258,133 +0.05(+2.58%)
Mar 12, 2012 1.788 1.815 1.751 1.779 80,099 -0.01(-0.51%)
Mar 09, 2012 1.779 1.825 1.770 1.788 119,282 +0.00(+0.00%)
Mar 08, 2012 1.815 1.825 1.760 1.788 187,318 +0.00(+0.00%)
Mar 07, 2012 1.788 1.843 1.760 1.788 350,469 +0.02(+1.04%)
Mar 06, 2012 1.788 1.834 1.760 1.770 234,340 -0.06(-3.50%)
Mar 05, 2012 1.861 1.861 1.788 1.834 96,524 -0.04(-1.96%)
Mar 02, 2012 1.916 1.916 1.788 1.870 293,197 -0.04(-1.92%)
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.