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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 1.467 1.485 82,607 -0.02(-1.22%)
Dec 29, 2011 1.504 1.550 1.485 1.504 135,145 +0.01(+0.61%)
Dec 28, 2011 1.559 1.559 1.485 1.494 88,528 -0.07(-4.68%)
Dec 27, 2011 1.568 1.568 1.531 1.568 111,178 +0.00(+0.00%)
Dec 23, 2011 1.586 1.632 1.513 1.568 92,723 +0.00(+0.00%)
Dec 21, 2011 1.522 1.577 1.458 1.568 146,092 +0.04(+2.39%)
Dec 20, 2011 1.513 1.531 1.449 1.531 261,478 +0.08(+5.70%)
Dec 19, 2011 1.614 1.623 1.439 1.449 351,475 -0.15(-9.20%)
Dec 16, 2011 1.650 1.650 1.559 1.595 244,815 -0.04(-2.25%)
Dec 15, 2011 1.650 1.669 1.595 1.632 77,489 -0.02(-1.11%)
Dec 14, 2011 1.504 1.650 1.494 1.650 157,958 +0.12(+7.78%)
Dec 13, 2011 1.604 1.604 1.522 1.531 111,472 -0.03(-1.76%)
Dec 12, 2011 1.559 1.586 1.531 1.559 128,119 -0.04(-2.30%)
Dec 09, 2011 1.522 1.604 1.494 1.595 114,271 +0.08(+5.45%)
Dec 08, 2011 1.577 1.586 1.513 1.513 127,779 -0.07(-4.62%)
Dec 07, 2011 1.568 1.604 1.531 1.586 135,711 +0.00(+0.00%)
Dec 06, 2011 1.604 1.623 1.568 1.586 97,432 -0.01(-0.57%)
Dec 05, 2011 1.595 1.595 1.540 1.595 131,987 +0.04(+2.35%)
Dec 02, 2011 1.577 1.623 1.540 1.559 54,529 +0.02(+1.19%)
Dec 01, 2011 1.568 1.623 1.531 1.540 68,920 -0.02(-1.18%)
Nov 30, 2011 1.504 1.586 1.458 1.559 199,493 +0.11(+7.59%)
Nov 29, 2011 1.522 1.549 1.439 1.449 91,630 -0.07(-4.82%)
Nov 28, 2011 1.513 1.577 1.477 1.522 134,237 +0.09(+6.41%)
Nov 25, 2011 1.449 1.604 1.430 1.430 54,576 -0.02(-1.27%)
Nov 23, 2011 1.559 1.568 1.449 1.449 159,514 -0.12(-7.60%)
Nov 22, 2011 1.568 1.614 1.540 1.568 75,650 +0.01(+0.59%)
Nov 21, 2011 1.604 1.623 1.559 1.559 72,188 -0.09(-5.56%)
Nov 18, 2011 1.604 1.696 1.568 1.650 88,208 +0.04(+2.27%)
Nov 17, 2011 1.650 1.687 1.604 1.614 128,822 -0.03(-1.68%)
Nov 16, 2011 1.705 1.760 1.604 1.641 70,181 -0.10(-5.79%)
Nov 15, 2011 1.650 1.779 1.650 1.742 41,175 +0.09(+5.56%)
Nov 14, 2011 1.742 1.788 1.632 1.650 71,902 -0.09(-5.26%)
Nov 11, 2011 1.715 1.751 1.650 1.742 92,288 +0.06(+3.26%)
Nov 10, 2011 1.669 1.705 1.650 1.687 68,568 +0.06(+3.95%)
Nov 09, 2011 1.705 1.745 1.595 1.623 161,850 -0.16(-8.76%)
Nov 08, 2011 1.742 1.825 1.669 1.779 73,108 +0.06(+3.74%)
Nov 07, 2011 1.678 1.751 1.650 1.715 44,260 +0.02(+1.08%)
Nov 04, 2011 1.788 1.788 1.678 1.696 34,382 -0.10(-5.61%)
Nov 03, 2011 1.760 1.815 1.651 1.797 94,401 +0.06(+3.70%)
Nov 02, 2011 1.659 1.751 1.595 1.733 84,575 +0.12(+7.39%)
Nov 01, 2011 1.687 1.742 1.587 1.614 146,473 -0.13(-7.37%)
Oct 31, 2011 1.742 1.815 1.687 1.742 98,604 -0.04(-2.06%)
Oct 28, 2011 1.742 1.870 1.733 1.779 136,866 -0.14(-7.18%)
Oct 27, 2011 1.715 1.916 1.669 1.916 359,201 +0.28(+17.42%)
Oct 26, 2011 1.568 1.650 1.531 1.632 195,340 +0.12(+7.88%)
Oct 25, 2011 1.614 1.650 1.504 1.513 93,056 -0.12(-7.30%)
Oct 24, 2011 1.586 1.641 1.586 1.632 113,692 +0.05(+2.89%)
Oct 21, 2011 1.577 1.595 1.540 1.586 119,151 +0.07(+4.85%)
Oct 20, 2011 1.522 1.531 1.485 1.513 36,911 +0.00(+0.00%)
Oct 19, 2011 1.559 1.568 1.485 1.513 119,926 -0.04(-2.37%)
Oct 18, 2011 1.467 1.577 1.394 1.549 139,437 +0.10(+6.96%)
Oct 17, 2011 1.559 1.559 1.394 1.449 144,408 -0.14(-8.67%)
Oct 14, 2011 1.604 1.650 1.458 1.586 120,584 +0.02(+1.17%)
Oct 13, 2011 1.504 1.568 1.449 1.568 52,070 +0.05(+3.01%)
Oct 12, 2011 1.449 1.522 1.449 1.522 93,478 +0.08(+5.73%)
Oct 11, 2011 1.375 1.460 1.348 1.439 98,095 +0.03(+1.95%)
Oct 10, 2011 1.284 1.412 1.265 1.412 154,431 +0.17(+13.24%)
Oct 07, 2011 1.366 1.366 1.229 1.247 93,316 -0.11(-8.11%)
Oct 06, 2011 1.311 1.366 1.293 1.357 141,202 +0.03(+2.07%)
Oct 05, 2011 1.348 1.375 1.238 1.329 80,230 -0.03(-2.03%)
Oct 04, 2011 1.219 1.430 1.210 1.357 314,352 +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.