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

Gray Television (NY: GTN )

6.700 UNCHANGED
Streaming Delayed 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 (%)
Dec 30, 2011 1.494 1.540 1.466 1.485 82,649 -0.02(-1.22%)
Dec 29, 2011 1.503 1.550 1.485 1.503 135,214 +0.01(+0.61%)
Dec 28, 2011 1.558 1.558 1.485 1.494 88,573 -0.07(-4.68%)
Dec 27, 2011 1.567 1.567 1.530 1.567 111,235 +0.00(+0.00%)
Dec 23, 2011 1.585 1.631 1.512 1.567 92,770 +0.00(+0.00%)
Dec 21, 2011 1.521 1.576 1.457 1.567 146,167 +0.04(+2.39%)
Dec 20, 2011 1.512 1.530 1.448 1.530 261,611 +0.08(+5.70%)
Dec 19, 2011 1.613 1.622 1.439 1.448 351,654 -0.15(-9.20%)
Dec 16, 2011 1.649 1.649 1.558 1.595 244,940 -0.04(-2.25%)
Dec 15, 2011 1.649 1.668 1.595 1.631 77,528 -0.02(-1.11%)
Dec 14, 2011 1.503 1.649 1.494 1.649 158,038 +0.12(+7.78%)
Dec 13, 2011 1.604 1.604 1.521 1.530 111,528 -0.03(-1.76%)
Dec 12, 2011 1.558 1.585 1.530 1.558 128,184 -0.04(-2.30%)
Dec 09, 2011 1.521 1.604 1.494 1.595 114,329 +0.08(+5.45%)
Dec 08, 2011 1.576 1.585 1.512 1.512 127,843 -0.07(-4.62%)
Dec 07, 2011 1.567 1.604 1.530 1.585 135,780 +0.00(+0.00%)
Dec 06, 2011 1.604 1.622 1.567 1.585 97,482 -0.01(-0.58%)
Dec 05, 2011 1.595 1.595 1.540 1.595 132,055 +0.04(+2.35%)
Dec 02, 2011 1.576 1.622 1.540 1.558 54,556 +0.02(+1.19%)
Dec 01, 2011 1.567 1.622 1.530 1.540 68,955 -0.02(-1.18%)
Nov 30, 2011 1.503 1.585 1.457 1.558 199,594 +0.11(+7.60%)
Nov 29, 2011 1.521 1.549 1.439 1.448 91,676 -0.07(-4.82%)
Nov 28, 2011 1.512 1.576 1.476 1.521 134,305 +0.09(+6.41%)
Nov 25, 2011 1.448 1.604 1.430 1.430 54,603 -0.02(-1.27%)
Nov 23, 2011 1.558 1.567 1.448 1.448 159,595 -0.12(-7.60%)
Nov 22, 2011 1.567 1.613 1.540 1.567 75,688 +0.01(+0.59%)
Nov 21, 2011 1.604 1.622 1.558 1.558 72,225 -0.09(-5.56%)
Nov 18, 2011 1.604 1.695 1.567 1.649 88,253 +0.04(+2.27%)
Nov 17, 2011 1.649 1.686 1.604 1.613 128,888 -0.03(-1.68%)
Nov 16, 2011 1.704 1.759 1.604 1.640 70,217 -0.10(-5.79%)
Nov 15, 2011 1.649 1.778 1.649 1.741 41,196 +0.09(+5.56%)
Nov 14, 2011 1.741 1.787 1.631 1.649 71,939 -0.09(-5.26%)
Nov 11, 2011 1.714 1.750 1.649 1.741 92,335 +0.05(+3.26%)
Nov 10, 2011 1.668 1.704 1.649 1.686 68,603 +0.06(+3.95%)
Nov 09, 2011 1.704 1.744 1.595 1.622 161,932 -0.16(-8.76%)
Nov 08, 2011 1.741 1.824 1.668 1.778 73,145 +0.06(+3.74%)
Nov 07, 2011 1.677 1.750 1.649 1.714 44,282 +0.02(+1.08%)
Nov 04, 2011 1.787 1.787 1.677 1.695 34,400 -0.10(-5.61%)
Nov 03, 2011 1.759 1.814 1.650 1.796 94,449 +0.06(+3.70%)
Nov 02, 2011 1.659 1.750 1.595 1.732 84,618 +0.12(+7.39%)
Nov 01, 2011 1.686 1.741 1.586 1.613 146,547 -0.13(-7.37%)
Oct 31, 2011 1.741 1.814 1.686 1.741 98,654 -0.04(-2.06%)
Oct 28, 2011 1.741 1.869 1.732 1.778 136,936 -0.14(-7.18%)
Oct 27, 2011 1.714 1.915 1.668 1.915 359,383 +0.28(+17.42%)
Oct 26, 2011 1.567 1.649 1.530 1.631 195,440 +0.12(+7.88%)
Oct 25, 2011 1.613 1.649 1.503 1.512 93,104 -0.12(-7.30%)
Oct 24, 2011 1.585 1.640 1.585 1.631 113,750 +0.05(+2.89%)
Oct 21, 2011 1.576 1.595 1.540 1.585 119,212 +0.07(+4.85%)
Oct 20, 2011 1.521 1.530 1.485 1.512 36,929 +0.00(+0.00%)
Oct 19, 2011 1.558 1.567 1.485 1.512 119,986 -0.04(-2.37%)
Oct 18, 2011 1.466 1.576 1.393 1.549 139,508 +0.10(+6.96%)
Oct 17, 2011 1.558 1.558 1.393 1.448 144,482 -0.14(-8.67%)
Oct 14, 2011 1.604 1.649 1.457 1.585 120,646 +0.02(+1.17%)
Oct 13, 2011 1.503 1.567 1.448 1.567 52,097 +0.05(+3.01%)
Oct 12, 2011 1.448 1.521 1.448 1.521 93,526 +0.08(+5.73%)
Oct 11, 2011 1.375 1.460 1.347 1.439 98,145 +0.03(+1.95%)
Oct 10, 2011 1.283 1.411 1.265 1.411 154,509 +0.16(+13.24%)
Oct 07, 2011 1.365 1.365 1.228 1.246 93,363 -0.11(-8.11%)
Oct 06, 2011 1.310 1.365 1.292 1.356 141,273 +0.03(+2.07%)
Oct 05, 2011 1.347 1.375 1.237 1.329 80,271 -0.03(-2.03%)
Oct 04, 2011 1.219 1.430 1.210 1.356 314,512 +0.16(+12.98%)
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.