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

Gray Television (NY: GTN )

6.480 +0.040 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 1.348 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%)
Jun 01, 2012 1.238 1.301 1.229 1.229 115,944 -0.05(-3.60%)
May 31, 2012 1.293 1.357 1.238 1.274 144,475 -0.02(-1.42%)
May 30, 2012 1.320 1.339 1.293 1.293 95,583 -0.05(-3.42%)
May 29, 2012 1.339 1.366 1.320 1.339 84,710 +0.02(+1.39%)
May 25, 2012 1.366 1.375 1.293 1.320 83,040 -0.04(-2.70%)
May 24, 2012 1.366 1.430 1.311 1.357 124,973 +0.02(+1.37%)
May 23, 2012 1.348 1.375 1.329 1.339 177,899 -0.03(-2.01%)
May 22, 2012 1.366 1.394 1.348 1.366 115,022 -0.01(-0.67%)
May 21, 2012 1.339 1.384 1.329 1.375 105,570 +0.04(+2.74%)
May 18, 2012 1.339 1.403 1.320 1.339 136,198 -0.01(-0.68%)
May 17, 2012 1.384 1.403 1.348 1.348 154,940 -0.03(-2.00%)
May 16, 2012 1.439 1.504 1.366 1.375 379,370 -0.07(-5.06%)
May 15, 2012 1.504 1.549 1.430 1.449 185,334 -0.05(-3.07%)
May 14, 2012 1.577 1.586 1.494 1.494 97,018 -0.10(-6.32%)
May 11, 2012 1.623 1.705 1.577 1.595 114,936 -0.06(-3.33%)
May 10, 2012 1.568 1.659 1.568 1.650 362,152 +0.11(+7.14%)
May 09, 2012 1.540 1.577 1.522 1.540 157,718 -0.03(-1.75%)
May 08, 2012 1.659 1.687 1.549 1.568 363,739 -0.12(-7.07%)
May 07, 2012 1.678 1.733 1.595 1.687 226,209 +0.01(+0.55%)
May 04, 2012 1.742 1.779 1.632 1.678 443,076 -0.09(-5.18%)
May 03, 2012 1.760 1.788 1.742 1.770 230,152 +0.01(+0.52%)
May 02, 2012 1.815 1.825 1.632 1.760 370,898 +0.13(+7.87%)
May 01, 2012 1.650 1.696 1.577 1.632 253,500 -0.02(-1.11%)
Apr 30, 2012 1.650 1.696 1.614 1.650 190,641 -0.01(-0.55%)
Apr 27, 2012 1.623 1.659 1.577 1.659 180,378 +0.05(+2.84%)
Apr 26, 2012 1.641 1.673 1.559 1.614 189,188 -0.04(-2.22%)
Apr 25, 2012 1.568 1.650 1.568 1.650 109,334 +0.11(+7.14%)
Apr 24, 2012 1.476 1.540 1.449 1.540 649,424 +0.06(+3.70%)
Apr 23, 2012 1.485 1.504 1.458 1.485 172,042 -0.05(-2.99%)
Apr 20, 2012 1.659 1.659 1.513 1.531 276,852 -0.04(-2.34%)
Apr 19, 2012 1.577 1.666 1.531 1.568 161,160 -0.01(-0.58%)
Apr 18, 2012 1.568 1.604 1.559 1.577 91,898 -0.01(-0.58%)
Apr 17, 2012 1.577 1.614 1.513 1.586 138,627 +0.04(+2.37%)
Apr 16, 2012 1.559 1.586 1.504 1.549 72,956 +0.01(+0.59%)
Apr 13, 2012 1.586 1.604 1.513 1.540 103,236 -0.06(-4.00%)
Apr 12, 2012 1.586 1.678 1.586 1.604 98,026 +0.02(+1.16%)
Apr 11, 2012 1.595 1.641 1.568 1.586 180,921 +0.02(+1.17%)
Apr 10, 2012 1.641 1.659 1.549 1.568 191,388 -0.07(-4.47%)
Apr 09, 2012 1.650 1.678 1.604 1.641 142,319 -0.03(-1.65%)
Apr 05, 2012 1.669 1.724 1.659 1.669 91,198 -0.01(-0.55%)
Apr 04, 2012 1.724 1.742 1.650 1.678 198,280 -0.06(-3.68%)
Apr 03, 2012 1.815 1.815 1.742 1.742 72,415 -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.