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

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
May 31, 2012 1.272 1.335 1.218 1.254 146,811 -0.02(-1.42%)
May 30, 2012 1.299 1.317 1.272 1.272 97,129 -0.05(-3.43%)
May 29, 2012 1.317 1.344 1.299 1.317 86,080 +0.02(+1.39%)
May 25, 2012 1.344 1.353 1.272 1.299 84,383 -0.04(-2.70%)
May 24, 2012 1.344 1.408 1.290 1.335 126,994 +0.02(+1.37%)
May 23, 2012 1.326 1.353 1.308 1.317 180,776 -0.03(-2.01%)
May 22, 2012 1.344 1.371 1.326 1.344 116,882 -0.01(-0.67%)
May 21, 2012 1.317 1.362 1.308 1.353 107,277 +0.04(+2.74%)
May 18, 2012 1.317 1.380 1.299 1.317 138,400 -0.01(-0.68%)
May 17, 2012 1.362 1.380 1.326 1.326 157,446 -0.03(-2.00%)
May 16, 2012 1.417 1.480 1.344 1.353 385,505 -0.07(-5.06%)
May 15, 2012 1.480 1.525 1.408 1.426 188,332 -0.05(-3.07%)
May 14, 2012 1.552 1.561 1.471 1.471 98,587 -0.10(-6.32%)
May 11, 2012 1.597 1.678 1.552 1.570 116,794 -0.05(-3.33%)
May 10, 2012 1.543 1.633 1.543 1.624 368,009 +0.11(+7.14%)
May 09, 2012 1.516 1.552 1.498 1.516 160,269 -0.03(-1.75%)
May 08, 2012 1.633 1.660 1.525 1.543 369,621 -0.12(-7.07%)
May 07, 2012 1.651 1.705 1.570 1.660 229,867 +0.01(+0.55%)
May 04, 2012 1.714 1.750 1.606 1.651 450,241 -0.09(-5.18%)
May 03, 2012 1.732 1.759 1.714 1.741 233,874 +0.01(+0.52%)
May 02, 2012 1.786 1.795 1.606 1.732 376,896 +0.13(+7.86%)
May 01, 2012 1.624 1.669 1.552 1.606 257,600 -0.02(-1.11%)
Apr 30, 2012 1.624 1.669 1.588 1.624 193,724 -0.01(-0.55%)
Apr 27, 2012 1.597 1.633 1.552 1.633 183,295 +0.05(+2.84%)
Apr 26, 2012 1.615 1.647 1.534 1.588 192,247 -0.04(-2.22%)
Apr 25, 2012 1.543 1.624 1.543 1.624 111,102 +0.11(+7.14%)
Apr 24, 2012 1.453 1.516 1.426 1.516 659,926 +0.05(+3.70%)
Apr 23, 2012 1.462 1.480 1.435 1.462 174,824 -0.05(-2.99%)
Apr 20, 2012 1.633 1.633 1.489 1.507 281,329 -0.04(-2.34%)
Apr 19, 2012 1.552 1.639 1.507 1.543 163,767 -0.01(-0.58%)
Apr 18, 2012 1.543 1.579 1.534 1.552 93,384 -0.01(-0.58%)
Apr 17, 2012 1.552 1.588 1.489 1.561 140,868 +0.04(+2.37%)
Apr 16, 2012 1.534 1.561 1.480 1.525 74,136 +0.01(+0.60%)
Apr 13, 2012 1.561 1.579 1.489 1.516 104,905 -0.06(-4.00%)
Apr 12, 2012 1.561 1.651 1.561 1.579 99,611 +0.02(+1.16%)
Apr 11, 2012 1.570 1.615 1.543 1.561 183,847 +0.02(+1.17%)
Apr 10, 2012 1.615 1.633 1.525 1.543 194,483 -0.07(-4.47%)
Apr 09, 2012 1.624 1.651 1.579 1.615 144,620 -0.03(-1.65%)
Apr 05, 2012 1.642 1.696 1.633 1.642 92,673 -0.01(-0.55%)
Apr 04, 2012 1.696 1.714 1.624 1.651 201,486 -0.06(-3.68%)
Apr 03, 2012 1.786 1.786 1.714 1.714 73,586 -0.08(-4.52%)
Apr 02, 2012 1.696 1.795 1.669 1.795 181,381 +0.09(+5.29%)
Mar 30, 2012 1.750 1.750 1.687 1.705 202,760 -0.02(-1.05%)
Mar 29, 2012 1.705 1.732 1.687 1.723 98,960 +0.00(+0.00%)
Mar 28, 2012 1.759 1.759 1.687 1.723 108,197 -0.03(-1.55%)
Mar 27, 2012 1.805 1.805 1.723 1.750 131,589 -0.05(-3.00%)
Mar 26, 2012 1.795 1.814 1.777 1.805 121,058 +0.04(+2.04%)
Mar 23, 2012 1.687 1.777 1.669 1.768 131,717 +0.08(+4.81%)
Mar 22, 2012 1.687 1.705 1.669 1.687 81,370 -0.04(-2.09%)
Mar 21, 2012 1.777 1.777 1.687 1.723 135,141 -0.04(-2.05%)
Mar 20, 2012 1.759 1.786 1.732 1.759 69,759 -0.03(-1.52%)
Mar 19, 2012 1.777 1.805 1.732 1.786 139,800 +0.01(+0.51%)
Mar 16, 2012 1.786 1.795 1.750 1.777 206,379 -0.01(-0.50%)
Mar 15, 2012 1.777 1.786 1.732 1.786 240,616 +0.02(+1.02%)
Mar 14, 2012 1.777 1.805 1.759 1.768 107,336 -0.03(-1.51%)
Mar 13, 2012 1.759 1.795 1.750 1.795 262,307 +0.05(+2.58%)
Mar 12, 2012 1.759 1.786 1.723 1.750 81,394 -0.01(-0.51%)
Mar 09, 2012 1.750 1.795 1.741 1.759 121,211 +0.00(+0.00%)
Mar 08, 2012 1.786 1.795 1.732 1.759 190,348 +0.00(+0.00%)
Mar 07, 2012 1.759 1.814 1.732 1.759 356,136 +0.02(+1.04%)
Mar 06, 2012 1.759 1.805 1.732 1.741 238,130 -0.06(-3.50%)
Mar 05, 2012 1.832 1.832 1.759 1.805 98,085 -0.04(-1.96%)
Mar 02, 2012 1.886 1.886 1.759 1.841 297,939 -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.