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

Gray Television (NY: GTN )

6.700 +0.040 (+0.60%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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%)
Jun 01, 2012 1.237 1.300 1.228 1.228 116,003 -0.05(-3.60%)
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%)
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.