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

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 1.521 1.540 1.475 1.540 126,888 +0.03(+1.82%)
Jul 30, 2012 1.503 1.530 1.494 1.512 40,941 +0.02(+1.23%)
Jul 27, 2012 1.457 1.503 1.430 1.494 128,663 +0.05(+3.82%)
Jul 26, 2012 1.485 1.485 1.420 1.439 110,368 -0.01(-0.63%)
Jul 25, 2012 1.448 1.466 1.430 1.448 56,748 +0.02(+1.28%)
Jul 24, 2012 1.512 1.512 1.430 1.430 85,906 -0.07(-4.88%)
Jul 23, 2012 1.466 1.535 1.448 1.503 93,333 -0.02(-1.20%)
Jul 20, 2012 1.494 1.521 1.466 1.521 85,976 +0.03(+1.84%)
Jul 19, 2012 1.485 1.530 1.485 1.494 78,701 +0.01(+0.62%)
Jul 18, 2012 1.448 1.485 1.448 1.485 144,882 +0.04(+2.53%)
Jul 17, 2012 1.430 1.457 1.402 1.448 81,448 +0.02(+1.28%)
Jul 16, 2012 1.375 1.430 1.375 1.430 205,031 +0.05(+3.31%)
Jul 13, 2012 1.430 1.475 1.365 1.384 146,773 -0.02(-1.31%)
Jul 12, 2012 1.402 1.558 1.329 1.402 364,143 -0.01(-0.65%)
Jul 11, 2012 1.439 1.503 1.402 1.411 111,147 -0.01(-0.64%)
Jul 10, 2012 1.457 1.493 1.402 1.420 51,987 -0.01(-0.64%)
Jul 09, 2012 1.530 1.558 1.420 1.430 128,985 -0.08(-5.45%)
Jul 06, 2012 1.521 1.567 1.466 1.512 163,450 -0.02(-1.20%)
Jul 05, 2012 1.430 1.604 1.430 1.530 171,957 +0.11(+7.74%)
Jul 03, 2012 1.375 1.512 1.347 1.420 129,324 +0.06(+4.73%)
Jul 02, 2012 1.356 1.393 1.338 1.356 60,983 +0.01(+0.68%)
Jun 29, 2012 1.347 1.402 1.292 1.347 286,262 +0.05(+4.26%)
Jun 28, 2012 1.274 1.329 1.255 1.292 60,205 +0.02(+1.44%)
Jun 27, 2012 1.283 1.329 1.255 1.274 142,963 +0.02(+1.46%)
Jun 26, 2012 1.246 1.329 1.246 1.255 135,937 +0.02(+1.48%)
Jun 25, 2012 1.237 1.274 1.237 1.237 211,739 -0.01(-0.73%)
Jun 22, 2012 1.320 1.375 1.237 1.246 6,441,944 -0.05(-3.55%)
Jun 21, 2012 1.365 1.393 1.292 1.292 444,854 -0.05(-4.08%)
Jun 20, 2012 1.375 1.402 1.347 1.347 385,365 -0.03(-2.00%)
Jun 19, 2012 1.384 1.485 1.329 1.375 693,468 +0.01(+0.67%)
Jun 18, 2012 1.338 1.375 1.320 1.365 214,676 +0.03(+2.05%)
Jun 15, 2012 1.347 1.375 1.320 1.338 396,471 -0.02(-1.35%)
Jun 14, 2012 1.356 1.375 1.292 1.356 199,249 +0.01(+0.68%)
Jun 13, 2012 1.320 1.384 1.320 1.347 357,144 +0.03(+2.08%)
Jun 12, 2012 1.292 1.338 1.292 1.320 161,486 +0.04(+2.86%)
Jun 11, 2012 1.384 1.384 1.283 1.283 195,939 -0.07(-5.41%)
Jun 08, 2012 1.384 1.384 1.301 1.356 187,345 -0.04(-2.63%)
Jun 07, 2012 1.420 1.420 1.375 1.393 113,514 +0.00(+0.00%)
Jun 06, 2012 1.338 1.457 1.338 1.393 249,803 +0.07(+5.56%)
Jun 05, 2012 1.237 1.338 1.237 1.320 153,068 +0.08(+6.67%)
Jun 04, 2012 1.246 1.320 1.228 1.237 136,725 +0.01(+0.75%)
Jun 01, 2012 1.237 1.300 1.228 1.228 116,003 -0.05(-3.60%)
May 31, 2012 1.292 1.356 1.237 1.274 144,548 -0.02(-1.42%)
May 30, 2012 1.320 1.338 1.292 1.292 95,632 -0.05(-3.42%)
May 29, 2012 1.338 1.365 1.320 1.338 84,753 +0.02(+1.39%)
May 25, 2012 1.365 1.375 1.292 1.320 83,083 -0.04(-2.70%)
May 24, 2012 1.365 1.430 1.310 1.356 125,037 +0.02(+1.37%)
May 23, 2012 1.347 1.375 1.329 1.338 177,990 -0.03(-2.01%)
May 22, 2012 1.365 1.393 1.347 1.365 115,080 -0.01(-0.67%)
May 21, 2012 1.338 1.384 1.329 1.375 105,623 +0.04(+2.74%)
May 18, 2012 1.338 1.402 1.320 1.338 136,267 -0.01(-0.68%)
May 17, 2012 1.384 1.402 1.347 1.347 155,019 -0.03(-2.00%)
May 16, 2012 1.439 1.503 1.365 1.375 379,563 -0.07(-5.06%)
May 15, 2012 1.503 1.549 1.430 1.448 185,429 -0.05(-3.07%)
May 14, 2012 1.576 1.585 1.494 1.494 97,067 -0.10(-6.32%)
May 11, 2012 1.622 1.704 1.576 1.595 114,994 -0.05(-3.33%)
May 10, 2012 1.567 1.659 1.567 1.649 362,336 +0.11(+7.14%)
May 09, 2012 1.540 1.576 1.521 1.540 157,798 -0.03(-1.75%)
May 08, 2012 1.659 1.686 1.549 1.567 363,924 -0.12(-7.07%)
May 07, 2012 1.677 1.732 1.595 1.686 226,324 +0.01(+0.55%)
May 04, 2012 1.741 1.778 1.631 1.677 443,301 -0.09(-5.18%)
May 03, 2012 1.759 1.787 1.741 1.769 230,269 +0.01(+0.52%)
May 02, 2012 1.814 1.824 1.631 1.759 371,087 +0.13(+7.86%)
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.