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

Gray Television (NY: GTN )

6.940 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
Nov 30, 2012 1.990 2.026 1.925 1.925 38,943 -0.06(-2.78%)
Nov 29, 2012 1.999 1.999 1.953 1.980 42,293 +0.02(+0.93%)
Nov 28, 2012 2.017 2.072 1.907 1.962 77,972 -0.06(-2.73%)
Nov 27, 2012 2.072 2.086 2.017 2.017 86,975 -0.06(-2.65%)
Nov 26, 2012 1.999 2.081 1.980 2.072 127,170 +0.11(+5.61%)
Nov 23, 2012 2.017 2.035 1.962 1.962 10,720 -0.04(-1.83%)
Nov 21, 2012 1.971 2.045 1.944 1.999 98,461 +0.03(+1.40%)
Nov 20, 2012 1.944 2.017 1.935 1.971 87,353 +0.03(+1.41%)
Nov 19, 2012 1.870 1.971 1.870 1.944 116,643 +0.05(+2.42%)
Nov 16, 2012 1.815 1.907 1.815 1.898 117,317 +0.04(+1.97%)
Nov 15, 2012 1.916 1.925 1.559 1.861 180,663 -0.08(-4.25%)
Nov 14, 2012 2.035 2.035 1.898 1.944 126,077 -0.08(-4.07%)
Nov 13, 2012 1.962 2.026 1.669 2.026 330,880 +0.04(+1.84%)
Nov 12, 2012 2.017 2.017 1.990 1.990 101,240 +0.00(+0.00%)
Nov 09, 2012 1.990 2.063 1.889 1.990 97,212 -0.04(-1.81%)
Nov 08, 2012 2.045 2.063 2.003 2.026 150,337 -0.02(-0.90%)
Nov 07, 2012 1.980 2.063 1.910 2.045 270,015 +0.03(+1.36%)
Nov 06, 2012 2.026 2.063 1.944 2.017 304,573 +0.04(+1.85%)
Nov 05, 2012 2.109 2.109 1.962 1.980 195,747 -0.13(-6.09%)
Nov 02, 2012 1.999 2.109 1.971 2.109 331,157 +0.13(+6.48%)
Nov 01, 2012 1.999 2.072 1.834 1.980 373,783 +0.03(+1.41%)
Oct 31, 2012 2.054 2.100 1.953 1.953 357,267 -0.08(-4.05%)
Oct 26, 2012 2.090 2.035 2.035 2.035 108,523 -0.07(-3.48%)
Oct 25, 2012 2.026 2.118 1.962 2.109 122,887 +0.09(+4.55%)
Oct 24, 2012 2.054 2.054 1.999 2.017 95,233 -0.04(-1.79%)
Oct 23, 2012 2.072 2.072 1.898 2.054 301,202 -0.08(-3.86%)
Oct 19, 2012 2.100 2.136 2.090 2.136 150,575 +0.06(+2.64%)
Oct 18, 2012 2.210 2.237 2.081 2.081 167,626 -0.13(-5.81%)
Oct 17, 2012 2.237 2.237 2.157 2.210 75,534 +0.00(+0.00%)
Oct 16, 2012 2.173 2.255 2.162 2.210 226,994 +0.03(+1.26%)
Oct 15, 2012 2.127 2.200 2.109 2.182 119,254 +0.06(+3.03%)
Oct 12, 2012 2.155 2.219 2.090 2.118 174,702 -0.04(-1.70%)
Oct 11, 2012 2.191 2.246 2.155 2.155 163,130 -0.06(-2.49%)
Oct 10, 2012 2.200 2.274 2.182 2.210 123,809 +0.03(+1.26%)
Oct 09, 2012 2.255 2.274 2.182 2.182 180,695 -0.07(-3.25%)
Oct 08, 2012 2.200 2.265 2.136 2.255 199,793 +0.06(+2.50%)
Oct 05, 2012 2.237 2.292 2.164 2.200 292,772 +0.01(+0.42%)
Oct 04, 2012 2.145 2.191 2.123 2.191 222,761 +0.08(+3.91%)
Oct 03, 2012 2.100 2.155 2.063 2.109 132,877 +0.02(+0.88%)
Oct 02, 2012 2.063 2.109 2.045 2.090 86,630 +0.06(+3.17%)
Oct 01, 2012 2.145 2.182 2.026 2.026 586,137 -0.06(-3.07%)
Sep 28, 2012 2.081 2.118 2.054 2.090 181,519 +0.03(+1.33%)
Sep 27, 2012 1.999 2.072 1.880 2.063 344,086 +0.06(+3.21%)
Sep 26, 2012 2.072 2.072 1.990 1.999 306,604 -0.09(-4.39%)
Sep 25, 2012 2.109 2.145 1.999 2.090 472,065 +0.03(+1.33%)
Sep 24, 2012 1.935 2.072 1.935 2.063 268,727 +0.08(+4.17%)
Sep 21, 2012 1.916 2.008 1.907 1.980 354,839 +0.07(+3.85%)
Sep 20, 2012 1.925 1.971 1.861 1.907 568,812 +0.01(+0.48%)
Sep 19, 2012 1.898 1.916 1.843 1.898 137,875 +0.03(+1.47%)
Sep 18, 2012 1.815 1.907 1.806 1.870 452,194 +0.05(+2.51%)
Sep 17, 2012 1.770 1.825 1.770 1.825 1,083,368 +0.06(+3.11%)
Sep 14, 2012 1.715 1.797 1.696 1.770 239,820 +0.07(+4.32%)
Sep 13, 2012 1.696 1.742 1.650 1.696 377,146 +0.02(+1.09%)
Sep 12, 2012 1.687 1.725 1.678 1.678 132,618 +0.00(+0.00%)
Sep 11, 2012 1.678 1.733 1.678 1.678 75,120 -0.02(-1.08%)
Sep 10, 2012 1.687 1.715 1.678 1.696 90,579 +0.00(+0.00%)
Sep 07, 2012 1.715 1.715 1.687 1.696 110,254 +0.00(+0.00%)
Sep 06, 2012 1.705 1.733 1.678 1.696 271,675 +0.03(+1.65%)
Sep 05, 2012 1.696 1.733 1.669 1.669 152,707 -0.02(-1.09%)
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.