Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

5.310 +0.210 (+4.12%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
May 31, 2012 1.273 1.336 1.219 1.255 146,737 -0.02(-1.42%)
May 30, 2012 1.300 1.318 1.273 1.273 97,080 -0.05(-3.42%)
May 29, 2012 1.318 1.345 1.300 1.318 86,037 +0.02(+1.39%)
May 25, 2012 1.345 1.354 1.273 1.300 84,341 -0.04(-2.70%)
May 24, 2012 1.345 1.408 1.291 1.336 126,930 +0.02(+1.37%)
May 23, 2012 1.327 1.354 1.309 1.318 180,684 -0.03(-2.01%)
May 22, 2012 1.345 1.372 1.327 1.345 116,823 -0.01(-0.67%)
May 21, 2012 1.318 1.363 1.309 1.354 107,223 +0.04(+2.74%)
May 18, 2012 1.318 1.381 1.300 1.318 138,330 -0.01(-0.68%)
May 17, 2012 1.363 1.381 1.327 1.327 157,366 -0.03(-2.00%)
May 16, 2012 1.417 1.480 1.345 1.354 385,309 -0.07(-5.06%)
May 15, 2012 1.480 1.526 1.408 1.426 188,236 -0.05(-3.07%)
May 14, 2012 1.553 1.562 1.471 1.471 98,537 -0.10(-6.32%)
May 11, 2012 1.598 1.679 1.553 1.571 116,735 -0.05(-3.33%)
May 10, 2012 1.544 1.634 1.544 1.625 367,822 +0.11(+7.14%)
May 09, 2012 1.517 1.553 1.499 1.517 160,187 -0.03(-1.75%)
May 08, 2012 1.634 1.661 1.526 1.544 369,434 -0.12(-7.07%)
May 07, 2012 1.652 1.706 1.571 1.661 229,751 +0.01(+0.55%)
May 04, 2012 1.715 1.751 1.607 1.652 450,013 -0.09(-5.18%)
May 03, 2012 1.733 1.760 1.715 1.742 233,755 +0.01(+0.52%)
May 02, 2012 1.787 1.796 1.607 1.733 376,705 +0.13(+7.87%)
May 01, 2012 1.625 1.670 1.553 1.607 257,469 -0.02(-1.11%)
Apr 30, 2012 1.625 1.670 1.589 1.625 193,625 -0.01(-0.55%)
Apr 27, 2012 1.598 1.634 1.553 1.634 183,202 +0.05(+2.84%)
Apr 26, 2012 1.616 1.647 1.535 1.589 192,150 -0.04(-2.22%)
Apr 25, 2012 1.544 1.625 1.544 1.625 111,045 +0.11(+7.14%)
Apr 24, 2012 1.453 1.517 1.426 1.517 659,591 +0.05(+3.70%)
Apr 23, 2012 1.462 1.480 1.435 1.462 174,736 -0.05(-2.99%)
Apr 20, 2012 1.634 1.634 1.489 1.508 281,186 -0.04(-2.34%)
Apr 19, 2012 1.553 1.640 1.508 1.544 163,683 -0.01(-0.58%)
Apr 18, 2012 1.544 1.580 1.535 1.553 93,337 -0.01(-0.58%)
Apr 17, 2012 1.553 1.589 1.489 1.562 140,797 +0.04(+2.37%)
Apr 16, 2012 1.535 1.562 1.480 1.526 74,098 +0.01(+0.60%)
Apr 13, 2012 1.562 1.580 1.489 1.517 104,852 -0.06(-4.00%)
Apr 12, 2012 1.562 1.652 1.562 1.580 99,560 +0.02(+1.16%)
Apr 11, 2012 1.571 1.616 1.544 1.562 183,754 +0.02(+1.17%)
Apr 10, 2012 1.616 1.634 1.526 1.544 194,384 -0.07(-4.47%)
Apr 09, 2012 1.625 1.652 1.580 1.616 144,547 -0.03(-1.65%)
Apr 05, 2012 1.643 1.697 1.634 1.643 92,626 -0.01(-0.55%)
Apr 04, 2012 1.697 1.715 1.625 1.652 201,384 -0.06(-3.68%)
Apr 03, 2012 1.787 1.787 1.715 1.715 73,549 -0.08(-4.52%)
Apr 02, 2012 1.697 1.796 1.670 1.796 181,289 +0.09(+5.29%)
Mar 30, 2012 1.751 1.751 1.688 1.706 202,657 -0.02(-1.05%)
Mar 29, 2012 1.706 1.733 1.688 1.724 98,910 +0.00(+0.00%)
Mar 28, 2012 1.760 1.760 1.688 1.724 108,142 -0.03(-1.55%)
Mar 27, 2012 1.805 1.805 1.724 1.751 131,523 -0.05(-3.00%)
Mar 26, 2012 1.796 1.814 1.778 1.805 120,997 +0.04(+2.04%)
Mar 23, 2012 1.688 1.778 1.670 1.769 131,650 +0.08(+4.81%)
Mar 22, 2012 1.688 1.706 1.670 1.688 81,329 -0.04(-2.09%)
Mar 21, 2012 1.778 1.778 1.688 1.724 135,072 -0.04(-2.05%)
Mar 20, 2012 1.760 1.787 1.733 1.760 69,724 -0.03(-1.52%)
Mar 19, 2012 1.778 1.805 1.733 1.787 139,729 +0.01(+0.51%)
Mar 16, 2012 1.787 1.796 1.751 1.778 206,274 -0.01(-0.51%)
Mar 15, 2012 1.778 1.787 1.733 1.787 240,494 +0.02(+1.02%)
Mar 14, 2012 1.778 1.805 1.760 1.769 107,281 -0.03(-1.51%)
Mar 13, 2012 1.760 1.796 1.751 1.796 262,174 +0.05(+2.58%)
Mar 12, 2012 1.760 1.787 1.724 1.751 81,353 -0.01(-0.51%)
Mar 09, 2012 1.751 1.796 1.742 1.760 121,149 +0.00(+0.00%)
Mar 08, 2012 1.787 1.796 1.733 1.760 190,251 +0.00(+0.00%)
Mar 07, 2012 1.760 1.814 1.733 1.760 355,955 +0.02(+1.04%)
Mar 06, 2012 1.760 1.805 1.733 1.742 238,009 -0.06(-3.50%)
Mar 05, 2012 1.833 1.833 1.760 1.805 98,035 -0.04(-1.96%)
Mar 02, 2012 1.887 1.887 1.760 1.842 297,788 -0.04(-1.92%)
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.