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

Gray Television (NY: GTN )

6.940 +0.080 (+1.17%)
Official Closing Price Updated: 4:10 PM EDT, May 13, 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%)
May 01, 2012 1.649 1.695 1.576 1.631 253,629 -0.02(-1.11%)
Apr 30, 2012 1.649 1.695 1.613 1.649 190,737 -0.01(-0.55%)
Apr 27, 2012 1.622 1.659 1.576 1.659 180,470 +0.05(+2.84%)
Apr 26, 2012 1.640 1.672 1.558 1.613 189,284 -0.04(-2.22%)
Apr 25, 2012 1.567 1.649 1.567 1.649 109,389 +0.11(+7.14%)
Apr 24, 2012 1.475 1.540 1.448 1.540 649,754 +0.05(+3.70%)
Apr 23, 2012 1.485 1.503 1.457 1.485 172,130 -0.05(-2.99%)
Apr 20, 2012 1.659 1.659 1.512 1.530 276,993 -0.04(-2.34%)
Apr 19, 2012 1.576 1.665 1.530 1.567 161,242 -0.01(-0.58%)
Apr 18, 2012 1.567 1.604 1.558 1.576 91,945 -0.01(-0.58%)
Apr 17, 2012 1.576 1.613 1.512 1.585 138,697 +0.04(+2.37%)
Apr 16, 2012 1.558 1.585 1.503 1.549 72,993 +0.01(+0.60%)
Apr 13, 2012 1.585 1.604 1.512 1.540 103,288 -0.06(-4.00%)
Apr 12, 2012 1.585 1.677 1.585 1.604 98,075 +0.02(+1.16%)
Apr 11, 2012 1.595 1.640 1.567 1.585 181,013 +0.02(+1.17%)
Apr 10, 2012 1.640 1.659 1.549 1.567 191,485 -0.07(-4.47%)
Apr 09, 2012 1.649 1.677 1.604 1.640 142,391 -0.03(-1.65%)
Apr 05, 2012 1.668 1.723 1.659 1.668 91,244 -0.01(-0.55%)
Apr 04, 2012 1.723 1.741 1.649 1.677 198,381 -0.06(-3.68%)
Apr 03, 2012 1.814 1.814 1.741 1.741 72,452 -0.08(-4.52%)
Apr 02, 2012 1.723 1.824 1.695 1.824 178,585 +0.09(+5.29%)
Mar 30, 2012 1.778 1.778 1.714 1.732 199,634 -0.02(-1.05%)
Mar 29, 2012 1.732 1.759 1.714 1.750 97,435 +0.00(+0.00%)
Mar 28, 2012 1.787 1.787 1.714 1.750 106,529 -0.03(-1.55%)
Mar 27, 2012 1.833 1.833 1.750 1.778 129,561 -0.05(-3.00%)
Mar 26, 2012 1.824 1.842 1.805 1.833 119,192 +0.04(+2.04%)
Mar 23, 2012 1.714 1.805 1.695 1.796 129,687 +0.08(+4.81%)
Mar 22, 2012 1.714 1.732 1.695 1.714 80,116 -0.04(-2.09%)
Mar 21, 2012 1.805 1.805 1.714 1.750 133,057 -0.04(-2.05%)
Mar 20, 2012 1.787 1.814 1.759 1.787 68,684 -0.03(-1.52%)
Mar 19, 2012 1.805 1.833 1.759 1.814 137,645 +0.01(+0.51%)
Mar 16, 2012 1.814 1.824 1.778 1.805 203,197 -0.01(-0.51%)
Mar 15, 2012 1.805 1.814 1.759 1.814 236,907 +0.02(+1.02%)
Mar 14, 2012 1.805 1.833 1.787 1.796 105,681 -0.03(-1.51%)
Mar 13, 2012 1.787 1.824 1.778 1.824 258,264 +0.05(+2.58%)
Mar 12, 2012 1.787 1.814 1.750 1.778 80,140 -0.01(-0.51%)
Mar 09, 2012 1.778 1.824 1.769 1.787 119,343 +0.00(+0.00%)
Mar 08, 2012 1.814 1.824 1.759 1.787 187,414 +0.00(+0.00%)
Mar 07, 2012 1.787 1.842 1.759 1.787 350,647 +0.02(+1.04%)
Mar 06, 2012 1.787 1.833 1.759 1.769 234,459 -0.06(-3.50%)
Mar 05, 2012 1.860 1.860 1.787 1.833 96,573 -0.04(-1.96%)
Mar 02, 2012 1.915 1.915 1.787 1.869 293,346 -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.