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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2011 1.504 1.586 1.458 1.559 199,493 +0.11(+7.59%)
Nov 29, 2011 1.522 1.549 1.439 1.449 91,630 -0.07(-4.82%)
Nov 28, 2011 1.513 1.577 1.477 1.522 134,237 +0.09(+6.41%)
Nov 25, 2011 1.449 1.604 1.430 1.430 54,576 -0.02(-1.27%)
Nov 23, 2011 1.559 1.568 1.449 1.449 159,514 -0.12(-7.60%)
Nov 22, 2011 1.568 1.614 1.540 1.568 75,650 +0.01(+0.59%)
Nov 21, 2011 1.604 1.623 1.559 1.559 72,188 -0.09(-5.56%)
Nov 18, 2011 1.604 1.696 1.568 1.650 88,208 +0.04(+2.27%)
Nov 17, 2011 1.650 1.687 1.604 1.614 128,822 -0.03(-1.68%)
Nov 16, 2011 1.705 1.760 1.604 1.641 70,181 -0.10(-5.79%)
Nov 15, 2011 1.650 1.779 1.650 1.742 41,175 +0.09(+5.56%)
Nov 14, 2011 1.742 1.788 1.632 1.650 71,902 -0.09(-5.26%)
Nov 11, 2011 1.715 1.751 1.650 1.742 92,288 +0.06(+3.26%)
Nov 10, 2011 1.669 1.705 1.650 1.687 68,568 +0.06(+3.95%)
Nov 09, 2011 1.705 1.745 1.595 1.623 161,850 -0.16(-8.76%)
Nov 08, 2011 1.742 1.825 1.669 1.779 73,108 +0.06(+3.74%)
Nov 07, 2011 1.678 1.751 1.650 1.715 44,260 +0.02(+1.08%)
Nov 04, 2011 1.788 1.788 1.678 1.696 34,382 -0.10(-5.61%)
Nov 03, 2011 1.760 1.815 1.651 1.797 94,401 +0.06(+3.70%)
Nov 02, 2011 1.659 1.751 1.595 1.733 84,575 +0.12(+7.39%)
Nov 01, 2011 1.687 1.742 1.587 1.614 146,473 -0.13(-7.37%)
Oct 31, 2011 1.742 1.815 1.687 1.742 98,604 -0.04(-2.06%)
Oct 28, 2011 1.742 1.870 1.733 1.779 136,866 -0.14(-7.18%)
Oct 27, 2011 1.715 1.916 1.669 1.916 359,201 +0.28(+17.42%)
Oct 26, 2011 1.568 1.650 1.531 1.632 195,340 +0.12(+7.88%)
Oct 25, 2011 1.614 1.650 1.504 1.513 93,056 -0.12(-7.30%)
Oct 24, 2011 1.586 1.641 1.586 1.632 113,692 +0.05(+2.89%)
Oct 21, 2011 1.577 1.595 1.540 1.586 119,151 +0.07(+4.85%)
Oct 20, 2011 1.522 1.531 1.485 1.513 36,911 +0.00(+0.00%)
Oct 19, 2011 1.559 1.568 1.485 1.513 119,926 -0.04(-2.37%)
Oct 18, 2011 1.467 1.577 1.394 1.549 139,437 +0.10(+6.96%)
Oct 17, 2011 1.559 1.559 1.394 1.449 144,408 -0.14(-8.67%)
Oct 14, 2011 1.604 1.650 1.458 1.586 120,584 +0.02(+1.17%)
Oct 13, 2011 1.504 1.568 1.449 1.568 52,070 +0.05(+3.01%)
Oct 12, 2011 1.449 1.522 1.449 1.522 93,478 +0.08(+5.73%)
Oct 11, 2011 1.375 1.460 1.348 1.439 98,095 +0.03(+1.95%)
Oct 10, 2011 1.284 1.412 1.265 1.412 154,431 +0.17(+13.24%)
Oct 07, 2011 1.366 1.366 1.229 1.247 93,316 -0.11(-8.11%)
Oct 06, 2011 1.311 1.366 1.293 1.357 141,202 +0.03(+2.07%)
Oct 05, 2011 1.348 1.375 1.238 1.329 80,230 -0.03(-2.03%)
Oct 04, 2011 1.219 1.430 1.210 1.357 314,352 +0.16(+12.98%)
Oct 03, 2011 1.430 1.430 1.201 1.201 176,189 -0.23(-16.03%)
Sep 30, 2011 1.494 1.504 1.430 1.430 77,742 -0.10(-6.59%)
Sep 29, 2011 1.531 1.549 1.467 1.531 48,837 +0.05(+3.09%)
Sep 28, 2011 1.614 1.632 1.449 1.485 74,059 -0.14(-8.47%)
Sep 27, 2011 1.614 1.623 1.559 1.623 120,554 +0.05(+2.91%)
Sep 26, 2011 1.439 1.577 1.439 1.577 81,034 +0.17(+11.69%)
Sep 23, 2011 1.394 1.485 1.394 1.412 63,884 +0.03(+1.99%)
Sep 22, 2011 1.403 1.476 1.375 1.384 148,119 -0.08(-5.63%)
Sep 21, 2011 1.540 1.586 1.458 1.467 103,841 -0.06(-4.19%)
Sep 20, 2011 1.659 1.669 1.531 1.531 76,608 -0.11(-6.70%)
Sep 19, 2011 1.623 1.659 1.568 1.641 77,897 -0.02(-1.11%)
Sep 16, 2011 1.632 1.659 1.494 1.659 233,141 +0.05(+2.84%)
Sep 15, 2011 1.659 1.659 1.559 1.614 95,364 -0.02(-1.12%)
Sep 14, 2011 1.559 1.659 1.494 1.632 104,848 +0.09(+5.95%)
Sep 13, 2011 1.494 1.577 1.467 1.540 73,500 +0.05(+3.07%)
Sep 12, 2011 1.476 1.540 1.412 1.494 65,061 +0.02(+1.24%)
Sep 09, 2011 1.485 1.568 1.458 1.476 154,917 -0.03(-1.83%)
Sep 08, 2011 1.623 1.687 1.485 1.504 95,281 -0.13(-7.87%)
Sep 07, 2011 1.531 1.687 1.531 1.632 121,146 +0.12(+7.88%)
Sep 06, 2011 1.522 1.549 1.467 1.513 121,965 -0.01(-0.60%)
Sep 02, 2011 1.568 1.568 1.522 1.522 177,676 -0.08(-5.14%)
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.