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

Gray Television (NY: GTN )

6.480 +0.040 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2012 1.649 1.695 1.613 1.649 190,737 -0.01(-0.55%)
Apr 27, 2012 1.622 1.659 1.576 1.659 180,470 +0.05(+2.84%)
Apr 26, 2012 1.640 1.672 1.558 1.613 189,284 -0.04(-2.22%)
Apr 25, 2012 1.567 1.649 1.567 1.649 109,389 +0.11(+7.14%)
Apr 24, 2012 1.475 1.540 1.448 1.540 649,754 +0.05(+3.70%)
Apr 23, 2012 1.485 1.503 1.457 1.485 172,130 -0.05(-2.99%)
Apr 20, 2012 1.659 1.659 1.512 1.530 276,993 -0.04(-2.34%)
Apr 19, 2012 1.576 1.665 1.530 1.567 161,242 -0.01(-0.58%)
Apr 18, 2012 1.567 1.604 1.558 1.576 91,945 -0.01(-0.58%)
Apr 17, 2012 1.576 1.613 1.512 1.585 138,697 +0.04(+2.37%)
Apr 16, 2012 1.558 1.585 1.503 1.549 72,993 +0.01(+0.60%)
Apr 13, 2012 1.585 1.604 1.512 1.540 103,288 -0.06(-4.00%)
Apr 12, 2012 1.585 1.677 1.585 1.604 98,075 +0.02(+1.16%)
Apr 11, 2012 1.595 1.640 1.567 1.585 181,013 +0.02(+1.17%)
Apr 10, 2012 1.640 1.659 1.549 1.567 191,485 -0.07(-4.47%)
Apr 09, 2012 1.649 1.677 1.604 1.640 142,391 -0.03(-1.65%)
Apr 05, 2012 1.668 1.723 1.659 1.668 91,244 -0.01(-0.55%)
Apr 04, 2012 1.723 1.741 1.649 1.677 198,381 -0.06(-3.68%)
Apr 03, 2012 1.814 1.814 1.741 1.741 72,452 -0.08(-4.52%)
Apr 02, 2012 1.723 1.824 1.695 1.824 178,585 +0.09(+5.29%)
Mar 30, 2012 1.778 1.778 1.714 1.732 199,634 -0.02(-1.05%)
Mar 29, 2012 1.732 1.759 1.714 1.750 97,435 +0.00(+0.00%)
Mar 28, 2012 1.787 1.787 1.714 1.750 106,529 -0.03(-1.55%)
Mar 27, 2012 1.833 1.833 1.750 1.778 129,561 -0.05(-3.00%)
Mar 26, 2012 1.824 1.842 1.805 1.833 119,192 +0.04(+2.04%)
Mar 23, 2012 1.714 1.805 1.695 1.796 129,687 +0.08(+4.81%)
Mar 22, 2012 1.714 1.732 1.695 1.714 80,116 -0.04(-2.09%)
Mar 21, 2012 1.805 1.805 1.714 1.750 133,057 -0.04(-2.05%)
Mar 20, 2012 1.787 1.814 1.759 1.787 68,684 -0.03(-1.52%)
Mar 19, 2012 1.805 1.833 1.759 1.814 137,645 +0.01(+0.51%)
Mar 16, 2012 1.814 1.824 1.778 1.805 203,197 -0.01(-0.51%)
Mar 15, 2012 1.805 1.814 1.759 1.814 236,907 +0.02(+1.02%)
Mar 14, 2012 1.805 1.833 1.787 1.796 105,681 -0.03(-1.51%)
Mar 13, 2012 1.787 1.824 1.778 1.824 258,264 +0.05(+2.58%)
Mar 12, 2012 1.787 1.814 1.750 1.778 80,140 -0.01(-0.51%)
Mar 09, 2012 1.778 1.824 1.769 1.787 119,343 +0.00(+0.00%)
Mar 08, 2012 1.814 1.824 1.759 1.787 187,414 +0.00(+0.00%)
Mar 07, 2012 1.787 1.842 1.759 1.787 350,647 +0.02(+1.04%)
Mar 06, 2012 1.787 1.833 1.759 1.769 234,459 -0.06(-3.50%)
Mar 05, 2012 1.860 1.860 1.787 1.833 96,573 -0.04(-1.96%)
Mar 02, 2012 1.915 1.915 1.787 1.869 293,346 -0.04(-1.92%)
Mar 01, 2012 1.915 1.970 1.879 1.906 181,085 +0.02(+0.97%)
Feb 29, 2012 2.025 2.062 1.888 1.888 198,247 -0.12(-5.94%)
Feb 28, 2012 2.053 2.061 1.979 2.007 48,451 -0.05(-2.67%)
Feb 27, 2012 2.034 2.080 1.924 2.062 257,245 +0.02(+0.90%)
Feb 24, 2012 2.154 2.154 2.008 2.044 186,345 +0.08(+4.21%)
Feb 23, 2012 1.824 1.998 1.824 1.961 119,762 +0.14(+7.54%)
Feb 22, 2012 1.860 1.897 1.824 1.824 121,836 -0.05(-2.93%)
Feb 21, 2012 1.961 1.970 1.814 1.879 164,355 -0.08(-4.21%)
Feb 17, 2012 1.998 1.998 1.934 1.961 63,027 -0.02(-0.93%)
Feb 16, 2012 1.879 1.998 1.879 1.979 57,756 +0.10(+5.37%)
Feb 15, 2012 2.007 2.007 1.851 1.879 154,846 -0.10(-5.09%)
Feb 14, 2012 1.934 2.016 1.934 1.979 101,638 +0.02(+0.93%)
Feb 13, 2012 1.943 1.970 1.934 1.961 67,660 +0.05(+2.39%)
Feb 10, 2012 2.007 2.025 1.906 1.915 130,634 -0.13(-6.28%)
Feb 09, 2012 2.099 2.135 2.016 2.044 62,178 -0.05(-2.19%)
Feb 08, 2012 2.154 2.154 2.035 2.089 123,379 -0.05(-2.56%)
Feb 07, 2012 2.163 2.181 2.089 2.144 206,275 +0.01(+0.43%)
Feb 06, 2012 2.144 2.190 2.089 2.135 217,582 -0.02(-0.85%)
Feb 03, 2012 2.053 2.154 2.034 2.154 189,156 +0.14(+6.82%)
Feb 02, 2012 1.970 2.044 1.924 2.016 240,850 +0.05(+2.80%)
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.