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

Gray Television (NY: GTN )

5.190 +0.080 (+1.57%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 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 (%)
Mar 30, 2012 1.750 1.750 1.687 1.705 202,760 -0.02(-1.05%)
Mar 29, 2012 1.705 1.732 1.687 1.723 98,960 +0.00(+0.00%)
Mar 28, 2012 1.759 1.759 1.687 1.723 108,197 -0.03(-1.55%)
Mar 27, 2012 1.805 1.805 1.723 1.750 131,589 -0.05(-3.00%)
Mar 26, 2012 1.795 1.814 1.777 1.805 121,058 +0.04(+2.04%)
Mar 23, 2012 1.687 1.777 1.669 1.768 131,717 +0.08(+4.81%)
Mar 22, 2012 1.687 1.705 1.669 1.687 81,370 -0.04(-2.09%)
Mar 21, 2012 1.777 1.777 1.687 1.723 135,141 -0.04(-2.05%)
Mar 20, 2012 1.759 1.786 1.732 1.759 69,759 -0.03(-1.52%)
Mar 19, 2012 1.777 1.805 1.732 1.786 139,800 +0.01(+0.51%)
Mar 16, 2012 1.786 1.795 1.750 1.777 206,379 -0.01(-0.50%)
Mar 15, 2012 1.777 1.786 1.732 1.786 240,616 +0.02(+1.02%)
Mar 14, 2012 1.777 1.805 1.759 1.768 107,336 -0.03(-1.51%)
Mar 13, 2012 1.759 1.795 1.750 1.795 262,307 +0.05(+2.58%)
Mar 12, 2012 1.759 1.786 1.723 1.750 81,394 -0.01(-0.51%)
Mar 09, 2012 1.750 1.795 1.741 1.759 121,211 +0.00(+0.00%)
Mar 08, 2012 1.786 1.795 1.732 1.759 190,348 +0.00(+0.00%)
Mar 07, 2012 1.759 1.814 1.732 1.759 356,136 +0.02(+1.04%)
Mar 06, 2012 1.759 1.805 1.732 1.741 238,130 -0.06(-3.50%)
Mar 05, 2012 1.832 1.832 1.759 1.805 98,085 -0.04(-1.96%)
Mar 02, 2012 1.886 1.886 1.759 1.841 297,939 -0.04(-1.92%)
Mar 01, 2012 1.886 1.940 1.850 1.877 183,920 +0.02(+0.97%)
Feb 29, 2012 1.994 2.030 1.859 1.859 201,351 -0.12(-5.94%)
Feb 28, 2012 2.021 2.029 1.949 1.976 49,209 -0.05(-2.67%)
Feb 27, 2012 2.003 2.048 1.895 2.030 261,272 +0.02(+0.90%)
Feb 24, 2012 2.120 2.120 1.977 2.012 189,263 +0.08(+4.21%)
Feb 23, 2012 1.795 1.967 1.795 1.931 121,637 +0.14(+7.54%)
Feb 22, 2012 1.832 1.868 1.795 1.795 123,744 -0.05(-2.93%)
Feb 21, 2012 1.931 1.940 1.786 1.850 166,929 -0.08(-4.21%)
Feb 17, 2012 1.967 1.967 1.904 1.931 64,013 -0.02(-0.93%)
Feb 16, 2012 1.850 1.967 1.850 1.949 58,660 +0.10(+5.37%)
Feb 15, 2012 1.976 1.976 1.823 1.850 157,271 -0.10(-5.09%)
Feb 14, 2012 1.904 1.985 1.904 1.949 103,229 +0.02(+0.93%)
Feb 13, 2012 1.913 1.940 1.904 1.931 68,719 +0.05(+2.39%)
Feb 10, 2012 1.976 1.994 1.877 1.886 132,679 -0.13(-6.28%)
Feb 09, 2012 2.066 2.102 1.985 2.012 63,151 -0.05(-2.19%)
Feb 08, 2012 2.120 2.120 2.004 2.057 125,311 -0.05(-2.56%)
Feb 07, 2012 2.129 2.147 2.057 2.111 209,504 +0.01(+0.43%)
Feb 06, 2012 2.111 2.156 2.057 2.102 220,989 -0.02(-0.85%)
Feb 03, 2012 2.021 2.120 2.003 2.120 192,118 +0.14(+6.82%)
Feb 02, 2012 1.940 2.012 1.895 1.985 244,620 +0.05(+2.80%)
Feb 01, 2012 1.877 1.994 1.832 1.931 237,897 +0.08(+4.39%)
Jan 31, 2012 1.832 1.868 1.823 1.850 103,436 +0.05(+2.50%)
Jan 30, 2012 1.786 1.850 1.750 1.805 63,005 -0.02(-0.99%)
Jan 27, 2012 1.868 1.868 1.759 1.823 150,281 -0.06(-3.35%)
Jan 26, 2012 1.795 1.904 1.750 1.886 741,708 +0.12(+6.63%)
Jan 25, 2012 1.705 1.823 1.669 1.768 428,866 +0.06(+3.70%)
Jan 24, 2012 1.579 1.705 1.561 1.705 114,929 +0.10(+6.18%)
Jan 23, 2012 1.552 1.606 1.543 1.606 111,672 +0.05(+3.49%)
Jan 20, 2012 1.480 1.570 1.480 1.552 126,542 +0.07(+4.88%)
Jan 19, 2012 1.480 1.498 1.453 1.480 114,733 +0.01(+0.61%)
Jan 18, 2012 1.444 1.471 1.426 1.471 305,164 +0.02(+1.24%)
Jan 17, 2012 1.408 1.507 1.408 1.453 187,275 +0.06(+4.54%)
Jan 13, 2012 1.417 1.489 1.389 1.389 218,855 -0.06(-4.35%)
Jan 12, 2012 1.453 1.462 1.417 1.453 148,111 +0.01(+0.62%)
Jan 11, 2012 1.435 1.462 1.426 1.444 172,897 -0.01(-0.62%)
Jan 10, 2012 1.444 1.471 1.426 1.453 280,981 +0.00(+0.00%)
Jan 09, 2012 1.444 1.489 1.426 1.453 211,480 -0.01(-0.62%)
Jan 06, 2012 1.507 1.507 1.444 1.462 198,455 -0.04(-2.41%)
Jan 05, 2012 1.516 1.588 1.480 1.498 156,082 -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.