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

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Feb 29, 2012 2.025 2.062 1.888 1.888 198,247 -0.12(-5.94%)
Feb 28, 2012 2.053 2.061 1.979 2.007 48,451 -0.05(-2.67%)
Feb 27, 2012 2.034 2.080 1.924 2.062 257,245 +0.02(+0.90%)
Feb 24, 2012 2.154 2.154 2.008 2.044 186,345 +0.08(+4.21%)
Feb 23, 2012 1.824 1.998 1.824 1.961 119,762 +0.14(+7.54%)
Feb 22, 2012 1.860 1.897 1.824 1.824 121,836 -0.05(-2.93%)
Feb 21, 2012 1.961 1.970 1.814 1.879 164,355 -0.08(-4.21%)
Feb 17, 2012 1.998 1.998 1.934 1.961 63,027 -0.02(-0.93%)
Feb 16, 2012 1.879 1.998 1.879 1.979 57,756 +0.10(+5.37%)
Feb 15, 2012 2.007 2.007 1.851 1.879 154,846 -0.10(-5.09%)
Feb 14, 2012 1.934 2.016 1.934 1.979 101,638 +0.02(+0.93%)
Feb 13, 2012 1.943 1.970 1.934 1.961 67,660 +0.05(+2.39%)
Feb 10, 2012 2.007 2.025 1.906 1.915 130,634 -0.13(-6.28%)
Feb 09, 2012 2.099 2.135 2.016 2.044 62,178 -0.05(-2.19%)
Feb 08, 2012 2.154 2.154 2.035 2.089 123,379 -0.05(-2.56%)
Feb 07, 2012 2.163 2.181 2.089 2.144 206,275 +0.01(+0.43%)
Feb 06, 2012 2.144 2.190 2.089 2.135 217,582 -0.02(-0.85%)
Feb 03, 2012 2.053 2.154 2.034 2.154 189,156 +0.14(+6.82%)
Feb 02, 2012 1.970 2.044 1.924 2.016 240,850 +0.05(+2.80%)
Feb 01, 2012 1.906 2.025 1.860 1.961 234,230 +0.08(+4.39%)
Jan 31, 2012 1.860 1.897 1.851 1.879 101,841 +0.05(+2.50%)
Jan 30, 2012 1.814 1.879 1.778 1.833 62,034 -0.02(-0.99%)
Jan 27, 2012 1.897 1.897 1.787 1.851 147,965 -0.06(-3.35%)
Jan 26, 2012 1.824 1.934 1.778 1.915 730,275 +0.12(+6.63%)
Jan 25, 2012 1.732 1.851 1.695 1.796 422,255 +0.06(+3.70%)
Jan 24, 2012 1.604 1.732 1.585 1.732 113,157 +0.10(+6.18%)
Jan 23, 2012 1.576 1.631 1.567 1.631 109,950 +0.05(+3.49%)
Jan 20, 2012 1.503 1.595 1.503 1.576 124,592 +0.07(+4.88%)
Jan 19, 2012 1.503 1.521 1.475 1.503 112,964 +0.01(+0.61%)
Jan 18, 2012 1.466 1.494 1.448 1.494 300,460 +0.02(+1.24%)
Jan 17, 2012 1.430 1.530 1.430 1.475 184,389 +0.06(+4.55%)
Jan 13, 2012 1.439 1.512 1.411 1.411 215,482 -0.06(-4.35%)
Jan 12, 2012 1.475 1.485 1.439 1.475 145,828 +0.01(+0.63%)
Jan 11, 2012 1.457 1.485 1.448 1.466 170,232 -0.01(-0.62%)
Jan 10, 2012 1.466 1.494 1.448 1.475 276,650 +0.00(+0.00%)
Jan 09, 2012 1.466 1.512 1.448 1.475 208,220 -0.01(-0.62%)
Jan 06, 2012 1.530 1.530 1.466 1.485 195,396 -0.04(-2.41%)
Jan 05, 2012 1.540 1.613 1.503 1.521 153,677 -0.02(-1.19%)
Jan 04, 2012 1.549 1.604 1.530 1.540 125,425 +0.05(+3.70%)
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%)
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.