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 (%)
Jul 31, 2012 1.499 1.517 1.453 1.517 128,809 +0.03(+1.82%)
Jul 30, 2012 1.480 1.508 1.471 1.489 41,561 +0.02(+1.23%)
Jul 27, 2012 1.435 1.480 1.408 1.471 130,611 +0.05(+3.82%)
Jul 26, 2012 1.462 1.462 1.399 1.417 112,039 -0.01(-0.63%)
Jul 25, 2012 1.426 1.444 1.408 1.426 57,607 +0.02(+1.28%)
Jul 24, 2012 1.489 1.489 1.408 1.408 87,206 -0.07(-4.88%)
Jul 23, 2012 1.444 1.512 1.426 1.480 94,746 -0.02(-1.21%)
Jul 20, 2012 1.471 1.499 1.444 1.499 87,277 +0.03(+1.84%)
Jul 19, 2012 1.462 1.508 1.462 1.471 79,893 +0.01(+0.62%)
Jul 18, 2012 1.426 1.462 1.426 1.462 147,076 +0.04(+2.53%)
Jul 17, 2012 1.408 1.435 1.381 1.426 82,681 +0.02(+1.28%)
Jul 16, 2012 1.354 1.408 1.354 1.408 208,135 +0.05(+3.31%)
Jul 13, 2012 1.408 1.453 1.345 1.363 148,995 -0.02(-1.31%)
Jul 12, 2012 1.381 1.535 1.309 1.381 369,656 -0.01(-0.65%)
Jul 11, 2012 1.417 1.480 1.381 1.390 112,830 -0.01(-0.65%)
Jul 10, 2012 1.435 1.471 1.381 1.399 52,774 -0.01(-0.64%)
Jul 09, 2012 1.508 1.535 1.399 1.408 130,938 -0.08(-5.45%)
Jul 06, 2012 1.499 1.544 1.444 1.489 165,924 -0.02(-1.20%)
Jul 05, 2012 1.408 1.580 1.408 1.508 174,560 +0.11(+7.74%)
Jul 03, 2012 1.354 1.489 1.327 1.399 131,282 +0.06(+4.73%)
Jul 02, 2012 1.336 1.372 1.318 1.336 61,906 +0.01(+0.68%)
Jun 29, 2012 1.327 1.381 1.273 1.327 290,596 +0.05(+4.26%)
Jun 28, 2012 1.255 1.309 1.237 1.273 61,116 +0.02(+1.44%)
Jun 27, 2012 1.264 1.309 1.237 1.255 145,127 +0.02(+1.46%)
Jun 26, 2012 1.228 1.309 1.228 1.237 137,995 +0.02(+1.48%)
Jun 25, 2012 1.219 1.255 1.219 1.219 214,944 -0.01(-0.73%)
Jun 22, 2012 1.300 1.354 1.219 1.228 6,539,473 -0.05(-3.55%)
Jun 21, 2012 1.345 1.372 1.273 1.273 451,589 -0.05(-4.08%)
Jun 20, 2012 1.354 1.381 1.327 1.327 391,199 -0.03(-2.00%)
Jun 19, 2012 1.363 1.462 1.309 1.354 703,967 +0.01(+0.67%)
Jun 18, 2012 1.318 1.354 1.300 1.345 217,926 +0.03(+2.05%)
Jun 15, 2012 1.327 1.354 1.300 1.318 402,474 -0.02(-1.35%)
Jun 14, 2012 1.336 1.354 1.273 1.336 202,266 +0.01(+0.68%)
Jun 13, 2012 1.300 1.363 1.300 1.327 362,551 +0.03(+2.08%)
Jun 12, 2012 1.273 1.318 1.273 1.300 163,930 +0.04(+2.86%)
Jun 11, 2012 1.363 1.363 1.264 1.264 198,906 -0.07(-5.41%)
Jun 08, 2012 1.363 1.363 1.282 1.336 190,181 -0.04(-2.63%)
Jun 07, 2012 1.399 1.399 1.354 1.372 115,233 +0.00(+0.00%)
Jun 06, 2012 1.318 1.435 1.318 1.372 253,585 +0.07(+5.56%)
Jun 05, 2012 1.219 1.318 1.219 1.300 155,385 +0.08(+6.67%)
Jun 04, 2012 1.228 1.300 1.210 1.219 138,795 +0.01(+0.75%)
Jun 01, 2012 1.219 1.281 1.210 1.210 117,760 -0.05(-3.60%)
May 31, 2012 1.273 1.336 1.219 1.255 146,737 -0.02(-1.42%)
May 30, 2012 1.300 1.318 1.273 1.273 97,080 -0.05(-3.42%)
May 29, 2012 1.318 1.345 1.300 1.318 86,037 +0.02(+1.39%)
May 25, 2012 1.345 1.354 1.273 1.300 84,341 -0.04(-2.70%)
May 24, 2012 1.345 1.408 1.291 1.336 126,930 +0.02(+1.37%)
May 23, 2012 1.327 1.354 1.309 1.318 180,684 -0.03(-2.01%)
May 22, 2012 1.345 1.372 1.327 1.345 116,823 -0.01(-0.67%)
May 21, 2012 1.318 1.363 1.309 1.354 107,223 +0.04(+2.74%)
May 18, 2012 1.318 1.381 1.300 1.318 138,330 -0.01(-0.68%)
May 17, 2012 1.363 1.381 1.327 1.327 157,366 -0.03(-2.00%)
May 16, 2012 1.417 1.480 1.345 1.354 385,309 -0.07(-5.06%)
May 15, 2012 1.480 1.526 1.408 1.426 188,236 -0.05(-3.07%)
May 14, 2012 1.553 1.562 1.471 1.471 98,537 -0.10(-6.32%)
May 11, 2012 1.598 1.679 1.553 1.571 116,735 -0.05(-3.33%)
May 10, 2012 1.544 1.634 1.544 1.625 367,822 +0.11(+7.14%)
May 09, 2012 1.517 1.553 1.499 1.517 160,187 -0.03(-1.75%)
May 08, 2012 1.634 1.661 1.526 1.544 369,434 -0.12(-7.07%)
May 07, 2012 1.652 1.706 1.571 1.661 229,751 +0.01(+0.55%)
May 04, 2012 1.715 1.751 1.607 1.652 450,013 -0.09(-5.18%)
May 03, 2012 1.733 1.760 1.715 1.742 233,755 +0.01(+0.52%)
May 02, 2012 1.787 1.796 1.607 1.733 376,705 +0.13(+7.87%)
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.