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

Gray Television (NY: GTN )

5.520 -0.160 (-2.82%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2012 1.742 1.742 1.691 1.696 42,934 -0.02(-1.07%)
Aug 30, 2012 1.733 1.742 1.705 1.715 49,147 -0.02(-1.06%)
Aug 29, 2012 1.705 1.742 1.687 1.733 96,662 +0.07(+4.42%)
Aug 27, 2012 1.641 1.659 1.596 1.659 56,825 +0.04(+2.26%)
Aug 24, 2012 1.623 1.650 1.586 1.623 92,682 -0.02(-1.12%)
Aug 23, 2012 1.641 1.659 1.586 1.641 42,716 +0.00(+0.00%)
Aug 22, 2012 1.577 1.705 1.577 1.641 79,164 +0.06(+4.07%)
Aug 21, 2012 1.659 1.687 1.531 1.577 156,488 -0.06(-3.37%)
Aug 20, 2012 1.678 1.705 1.632 1.632 167,468 -0.04(-2.20%)
Aug 17, 2012 1.705 1.705 1.650 1.669 82,826 +0.00(+0.00%)
Aug 16, 2012 1.696 1.696 1.660 1.669 33,434 -0.02(-1.09%)
Aug 15, 2012 1.659 1.687 1.659 1.687 23,765 +0.03(+1.66%)
Aug 14, 2012 1.696 1.696 1.640 1.659 135,972 -0.02(-1.09%)
Aug 13, 2012 1.724 1.724 1.678 1.678 99,104 -0.02(-1.08%)
Aug 10, 2012 1.715 1.742 1.659 1.696 136,528 -0.03(-1.60%)
Aug 09, 2012 1.696 1.733 1.659 1.724 75,906 +0.01(+0.53%)
Aug 08, 2012 1.641 1.715 1.641 1.715 116,550 +0.06(+3.89%)
Aug 07, 2012 1.650 1.724 1.632 1.650 801,253 +0.01(+0.56%)
Aug 06, 2012 1.696 1.715 1.614 1.641 547,502 -0.07(-4.28%)
Aug 03, 2012 1.742 1.834 1.650 1.715 393,616 -0.03(-1.58%)
Aug 02, 2012 1.632 1.742 1.632 1.742 407,451 +0.12(+7.34%)
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.