Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2013 3.566 3.566 3.223 3.376 991,623 -0.18(-5.08%)
Jan 30, 2013 3.602 3.602 3.413 3.557 784,428 -0.05(-1.25%)
Jan 29, 2013 3.475 3.647 3.340 3.602 1,098,497 +0.20(+5.84%)
Jan 28, 2013 3.051 3.403 3.006 3.403 794,997 +0.42(+13.90%)
Jan 25, 2013 2.762 3.069 2.762 2.988 368,078 +0.24(+8.88%)
Jan 24, 2013 2.726 2.789 2.726 2.744 335,045 +0.02(+0.66%)
Jan 23, 2013 2.672 2.726 2.618 2.726 294,403 +0.06(+2.37%)
Jan 22, 2013 2.582 2.681 2.546 2.663 322,655 +0.09(+3.51%)
Jan 18, 2013 2.519 2.573 2.519 2.573 159,095 +0.05(+2.15%)
Jan 17, 2013 2.437 2.636 2.433 2.519 490,171 +0.11(+4.49%)
Jan 16, 2013 2.446 2.464 2.383 2.410 80,287 -0.03(-1.11%)
Jan 15, 2013 2.446 2.464 2.410 2.437 78,287 -0.01(-0.37%)
Jan 14, 2013 2.401 2.473 2.329 2.446 214,802 +0.07(+3.04%)
Jan 11, 2013 2.392 2.392 2.329 2.374 109,702 +0.01(+0.38%)
Jan 10, 2013 2.419 2.437 2.365 2.365 56,687 -0.05(-1.87%)
Jan 09, 2013 2.464 2.473 2.383 2.410 142,856 -0.05(-2.20%)
Jan 08, 2013 2.338 2.528 2.299 2.464 450,281 +0.14(+5.81%)
Jan 07, 2013 2.167 2.365 2.130 2.329 418,853 +0.18(+8.40%)
Jan 04, 2013 2.139 2.194 2.130 2.148 146,466 +0.02(+0.85%)
Jan 03, 2013 2.076 2.167 2.040 2.130 172,517 +0.06(+3.06%)
Jan 02, 2013 2.058 2.085 1.986 2.067 200,764 +0.08(+4.09%)
Dec 31, 2012 1.986 2.013 1.941 1.986 123,695 -0.01(-0.45%)
Dec 28, 2012 2.013 2.016 1.995 1.995 81,464 -0.03(-1.34%)
Dec 27, 2012 2.049 2.058 2.004 2.022 63,814 -0.01(-0.44%)
Dec 26, 2012 2.022 2.067 2.004 2.031 65,223 +0.04(+1.81%)
Dec 24, 2012 2.031 2.076 1.995 1.995 28,579 -0.05(-2.64%)
Dec 21, 2012 2.004 2.067 1.995 2.049 84,985 -0.03(-1.30%)
Dec 20, 2012 2.049 2.076 2.040 2.076 78,495 +0.02(+0.88%)
Dec 19, 2012 2.103 2.112 2.040 2.058 33,731 -0.03(-1.30%)
Dec 18, 2012 2.022 2.112 2.022 2.085 68,544 +0.05(+2.21%)
Dec 17, 2012 2.022 2.067 1.995 2.040 90,741 +0.04(+1.80%)
Dec 14, 2012 1.977 2.031 1.914 2.004 109,458 +0.02(+0.91%)
Dec 13, 2012 1.950 2.031 1.941 1.986 174,138 +0.01(+0.46%)
Dec 12, 2012 1.950 1.977 1.887 1.977 73,778 +0.05(+2.34%)
Dec 11, 2012 1.905 1.950 1.905 1.932 74,263 +0.02(+0.94%)
Dec 10, 2012 1.869 1.950 1.869 1.914 142,774 +0.02(+0.95%)
Dec 07, 2012 1.842 1.896 1.823 1.896 133,073 +0.05(+2.94%)
Dec 06, 2012 1.860 1.861 1.796 1.842 121,403 -0.03(-1.45%)
Dec 05, 2012 1.896 1.932 1.814 1.869 107,555 -0.04(-1.90%)
Dec 04, 2012 1.878 1.923 1.851 1.905 105,061 +0.01(+0.48%)
Nov 30, 2012 1.959 1.995 1.896 1.896 39,552 -0.05(-2.78%)
Nov 29, 2012 1.968 1.968 1.923 1.950 42,955 +0.02(+0.93%)
Nov 28, 2012 1.986 2.040 1.878 1.932 79,193 -0.05(-2.73%)
Nov 27, 2012 2.040 2.054 1.986 1.986 88,336 -0.05(-2.65%)
Nov 26, 2012 1.968 2.049 1.950 2.040 129,161 +0.11(+5.61%)
Nov 23, 2012 1.986 2.004 1.932 1.932 10,888 -0.04(-1.83%)
Nov 21, 2012 1.941 2.013 1.914 1.968 100,002 +0.03(+1.40%)
Nov 20, 2012 1.914 1.986 1.905 1.941 88,721 +0.03(+1.42%)
Nov 19, 2012 1.842 1.941 1.842 1.914 118,469 +0.05(+2.42%)
Nov 16, 2012 1.787 1.878 1.787 1.869 119,153 +0.04(+1.97%)
Nov 15, 2012 1.887 1.896 1.535 1.833 183,491 -0.08(-4.25%)
Nov 14, 2012 2.004 2.004 1.869 1.914 128,051 -0.08(-4.07%)
Nov 13, 2012 1.932 1.995 1.643 1.995 336,060 +0.04(+1.84%)
Nov 12, 2012 1.986 1.986 1.959 1.959 102,825 +0.00(+0.00%)
Nov 09, 2012 1.959 2.031 1.860 1.959 98,734 -0.04(-1.81%)
Nov 08, 2012 2.013 2.031 1.972 1.995 152,691 -0.02(-0.90%)
Nov 07, 2012 1.950 2.031 1.880 2.013 274,242 +0.03(+1.36%)
Nov 06, 2012 1.995 2.031 1.914 1.986 309,342 +0.04(+1.85%)
Nov 05, 2012 2.076 2.076 1.932 1.950 198,812 -0.13(-6.09%)
Nov 02, 2012 1.968 2.076 1.941 2.076 336,341 +0.13(+6.48%)
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.