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 (%)
Feb 29, 2012 1.995 2.031 1.860 1.860 201,249 -0.12(-5.94%)
Feb 28, 2012 2.022 2.030 1.950 1.977 49,184 -0.05(-2.67%)
Feb 27, 2012 2.004 2.049 1.896 2.031 261,139 +0.02(+0.90%)
Feb 24, 2012 2.121 2.121 1.978 2.013 189,166 +0.08(+4.21%)
Feb 23, 2012 1.796 1.968 1.796 1.932 121,575 +0.14(+7.54%)
Feb 22, 2012 1.833 1.869 1.796 1.796 123,681 -0.05(-2.93%)
Feb 21, 2012 1.932 1.941 1.787 1.851 166,844 -0.08(-4.21%)
Feb 17, 2012 1.968 1.968 1.905 1.932 63,981 -0.02(-0.93%)
Feb 16, 2012 1.851 1.968 1.851 1.950 58,630 +0.10(+5.37%)
Feb 15, 2012 1.977 1.977 1.823 1.851 157,191 -0.10(-5.09%)
Feb 14, 2012 1.905 1.986 1.905 1.950 103,177 +0.02(+0.93%)
Feb 13, 2012 1.914 1.941 1.905 1.932 68,684 +0.05(+2.39%)
Feb 10, 2012 1.977 1.995 1.878 1.887 132,612 -0.13(-6.28%)
Feb 09, 2012 2.067 2.103 1.986 2.013 63,119 -0.05(-2.19%)
Feb 08, 2012 2.121 2.121 2.005 2.058 125,247 -0.05(-2.56%)
Feb 07, 2012 2.130 2.148 2.058 2.112 209,398 +0.01(+0.43%)
Feb 06, 2012 2.112 2.157 2.058 2.103 220,876 -0.02(-0.85%)
Feb 03, 2012 2.022 2.121 2.004 2.121 192,020 +0.14(+6.82%)
Feb 02, 2012 1.941 2.013 1.896 1.986 244,496 +0.05(+2.80%)
Feb 01, 2012 1.878 1.995 1.833 1.932 237,776 +0.08(+4.39%)
Jan 31, 2012 1.833 1.869 1.823 1.851 103,383 +0.05(+2.50%)
Jan 30, 2012 1.787 1.851 1.751 1.805 62,973 -0.02(-0.99%)
Jan 27, 2012 1.869 1.869 1.760 1.823 150,205 -0.06(-3.35%)
Jan 26, 2012 1.796 1.905 1.751 1.887 741,331 +0.12(+6.63%)
Jan 25, 2012 1.706 1.823 1.670 1.769 428,648 +0.06(+3.70%)
Jan 24, 2012 1.580 1.706 1.562 1.706 114,871 +0.10(+6.18%)
Jan 23, 2012 1.553 1.607 1.544 1.607 111,615 +0.05(+3.49%)
Jan 20, 2012 1.480 1.571 1.480 1.553 126,478 +0.07(+4.88%)
Jan 19, 2012 1.480 1.499 1.453 1.480 114,675 +0.01(+0.61%)
Jan 18, 2012 1.444 1.471 1.426 1.471 305,009 +0.02(+1.24%)
Jan 17, 2012 1.408 1.508 1.408 1.453 187,180 +0.06(+4.55%)
Jan 13, 2012 1.417 1.489 1.390 1.390 218,744 -0.06(-4.35%)
Jan 12, 2012 1.453 1.462 1.417 1.453 148,036 +0.01(+0.62%)
Jan 11, 2012 1.435 1.462 1.426 1.444 172,809 -0.01(-0.62%)
Jan 10, 2012 1.444 1.471 1.426 1.453 280,839 +0.00(+0.00%)
Jan 09, 2012 1.444 1.489 1.426 1.453 211,373 -0.01(-0.62%)
Jan 06, 2012 1.508 1.508 1.444 1.462 198,354 -0.04(-2.41%)
Jan 05, 2012 1.517 1.589 1.480 1.499 156,003 -0.02(-1.19%)
Jan 04, 2012 1.526 1.580 1.508 1.517 127,324 +0.05(+3.70%)
Dec 30, 2011 1.471 1.517 1.444 1.462 83,901 -0.02(-1.22%)
Dec 29, 2011 1.480 1.526 1.462 1.480 137,261 +0.01(+0.61%)
Dec 28, 2011 1.535 1.535 1.462 1.471 89,914 -0.07(-4.68%)
Dec 27, 2011 1.544 1.544 1.508 1.544 112,919 +0.00(+0.00%)
Dec 23, 2011 1.562 1.607 1.489 1.544 94,174 +0.00(+0.00%)
Dec 21, 2011 1.499 1.553 1.435 1.544 148,380 +0.04(+2.39%)
Dec 20, 2011 1.489 1.508 1.426 1.508 265,571 +0.08(+5.70%)
Dec 19, 2011 1.589 1.598 1.417 1.426 356,978 -0.14(-9.20%)
Dec 16, 2011 1.625 1.625 1.535 1.571 248,648 -0.04(-2.25%)
Dec 15, 2011 1.625 1.643 1.571 1.607 78,702 -0.02(-1.11%)
Dec 14, 2011 1.480 1.625 1.471 1.625 160,431 +0.12(+7.78%)
Dec 13, 2011 1.580 1.580 1.499 1.508 113,217 -0.03(-1.76%)
Dec 12, 2011 1.535 1.562 1.508 1.535 130,125 -0.04(-2.30%)
Dec 09, 2011 1.499 1.580 1.471 1.571 116,060 +0.08(+5.45%)
Dec 08, 2011 1.553 1.562 1.489 1.489 129,779 -0.07(-4.62%)
Dec 07, 2011 1.544 1.580 1.508 1.562 137,836 +0.00(+0.00%)
Dec 06, 2011 1.580 1.598 1.544 1.562 98,958 -0.01(-0.57%)
Dec 05, 2011 1.571 1.571 1.517 1.571 134,054 +0.04(+2.35%)
Dec 02, 2011 1.553 1.598 1.517 1.535 55,382 +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.