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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Aug 31, 2012 1.741 1.741 1.690 1.695 42,955 -0.02(-1.07%)
Aug 30, 2012 1.732 1.741 1.704 1.714 49,172 -0.02(-1.06%)
Aug 29, 2012 1.704 1.741 1.686 1.732 96,711 +0.07(+4.42%)
Aug 27, 2012 1.640 1.659 1.595 1.659 56,853 +0.04(+2.26%)
Aug 24, 2012 1.622 1.649 1.585 1.622 92,729 -0.02(-1.12%)
Aug 23, 2012 1.640 1.659 1.585 1.640 42,738 +0.00(+0.00%)
Aug 22, 2012 1.576 1.704 1.576 1.640 79,204 +0.06(+4.07%)
Aug 21, 2012 1.659 1.686 1.530 1.576 156,567 -0.05(-3.37%)
Aug 20, 2012 1.677 1.704 1.631 1.631 167,553 -0.04(-2.20%)
Aug 17, 2012 1.704 1.704 1.649 1.668 82,868 +0.00(+0.00%)
Aug 16, 2012 1.695 1.695 1.659 1.668 33,451 -0.02(-1.09%)
Aug 15, 2012 1.659 1.686 1.659 1.686 23,777 +0.03(+1.66%)
Aug 14, 2012 1.695 1.695 1.639 1.659 136,041 -0.02(-1.09%)
Aug 13, 2012 1.723 1.723 1.677 1.677 99,155 -0.02(-1.08%)
Aug 10, 2012 1.714 1.741 1.659 1.695 136,597 -0.03(-1.60%)
Aug 09, 2012 1.695 1.732 1.659 1.723 75,945 +0.01(+0.53%)
Aug 08, 2012 1.640 1.714 1.640 1.714 116,609 +0.06(+3.89%)
Aug 07, 2012 1.649 1.723 1.631 1.649 801,660 +0.01(+0.56%)
Aug 06, 2012 1.695 1.714 1.613 1.640 547,780 -0.07(-4.28%)
Aug 03, 2012 1.741 1.833 1.649 1.714 393,816 -0.03(-1.58%)
Aug 02, 2012 1.631 1.741 1.631 1.741 407,658 +0.12(+7.34%)
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.