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

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Dec 31, 2012 1.985 2.012 1.940 1.985 123,758 -0.01(-0.45%)
Dec 28, 2012 2.012 2.015 1.994 1.994 81,505 -0.03(-1.34%)
Dec 27, 2012 2.048 2.057 2.003 2.021 63,846 -0.01(-0.44%)
Dec 26, 2012 2.021 2.066 2.003 2.030 65,256 +0.04(+1.81%)
Dec 24, 2012 2.030 2.075 1.994 1.994 28,593 -0.05(-2.64%)
Dec 21, 2012 2.003 2.066 1.994 2.048 85,028 -0.03(-1.30%)
Dec 20, 2012 2.048 2.075 2.039 2.075 78,535 +0.02(+0.88%)
Dec 19, 2012 2.102 2.111 2.039 2.057 33,748 -0.03(-1.30%)
Dec 18, 2012 2.021 2.111 2.021 2.084 68,579 +0.05(+2.21%)
Dec 17, 2012 2.021 2.066 1.994 2.039 90,787 +0.04(+1.80%)
Dec 14, 2012 1.976 2.030 1.913 2.003 109,514 +0.02(+0.91%)
Dec 13, 2012 1.949 2.030 1.940 1.985 174,227 +0.01(+0.46%)
Dec 12, 2012 1.949 1.976 1.886 1.976 73,815 +0.05(+2.34%)
Dec 11, 2012 1.904 1.949 1.904 1.931 74,301 +0.02(+0.94%)
Dec 10, 2012 1.868 1.949 1.868 1.913 142,847 +0.02(+0.95%)
Dec 07, 2012 1.841 1.895 1.823 1.895 133,141 +0.05(+2.94%)
Dec 06, 2012 1.859 1.860 1.795 1.841 121,465 -0.03(-1.45%)
Dec 05, 2012 1.895 1.931 1.814 1.868 107,610 -0.04(-1.90%)
Dec 04, 2012 1.877 1.922 1.850 1.904 105,115 +0.01(+0.48%)
Nov 30, 2012 1.958 1.994 1.895 1.895 39,572 -0.05(-2.78%)
Nov 29, 2012 1.967 1.967 1.922 1.949 42,977 +0.02(+0.93%)
Nov 28, 2012 1.985 2.039 1.877 1.931 79,233 -0.05(-2.73%)
Nov 27, 2012 2.039 2.053 1.985 1.985 88,381 -0.05(-2.65%)
Nov 26, 2012 1.967 2.048 1.949 2.039 129,226 +0.11(+5.61%)
Nov 23, 2012 1.985 2.003 1.931 1.931 10,893 -0.04(-1.83%)
Nov 21, 2012 1.940 2.012 1.913 1.967 100,053 +0.03(+1.40%)
Nov 20, 2012 1.913 1.985 1.904 1.940 88,766 +0.03(+1.41%)
Nov 19, 2012 1.841 1.940 1.841 1.913 118,529 +0.05(+2.42%)
Nov 16, 2012 1.786 1.877 1.786 1.868 119,214 +0.04(+1.97%)
Nov 15, 2012 1.886 1.895 1.534 1.832 183,585 -0.08(-4.25%)
Nov 14, 2012 2.003 2.003 1.868 1.913 128,116 -0.08(-4.07%)
Nov 13, 2012 1.931 1.994 1.642 1.994 336,231 +0.04(+1.84%)
Nov 12, 2012 1.985 1.985 1.958 1.958 102,877 +0.00(+0.00%)
Nov 09, 2012 1.958 2.030 1.859 1.958 98,784 -0.04(-1.81%)
Nov 08, 2012 2.012 2.030 1.971 1.994 152,769 -0.02(-0.90%)
Nov 07, 2012 1.949 2.030 1.879 2.012 274,381 +0.03(+1.36%)
Nov 06, 2012 1.994 2.030 1.913 1.985 309,499 +0.04(+1.85%)
Nov 05, 2012 2.075 2.075 1.931 1.949 198,913 -0.13(-6.09%)
Nov 02, 2012 1.967 2.075 1.940 2.075 336,512 +0.13(+6.48%)
Nov 01, 2012 1.967 2.039 1.805 1.949 379,828 +0.03(+1.41%)
Oct 31, 2012 2.021 2.066 1.922 1.922 363,044 -0.08(-4.05%)
Oct 26, 2012 2.057 2.003 2.003 2.003 110,278 -0.07(-3.48%)
Oct 25, 2012 1.994 2.084 1.931 2.075 124,874 +0.09(+4.55%)
Oct 24, 2012 2.021 2.021 1.967 1.985 96,773 -0.04(-1.79%)
Oct 23, 2012 2.039 2.039 1.868 2.021 306,073 -0.08(-3.86%)
Oct 19, 2012 2.066 2.102 2.057 2.102 153,010 +0.05(+2.64%)
Oct 18, 2012 2.174 2.202 2.048 2.048 170,337 -0.13(-5.81%)
Oct 17, 2012 2.202 2.202 2.123 2.174 76,756 +0.00(+0.00%)
Oct 16, 2012 2.138 2.219 2.128 2.174 230,665 +0.03(+1.26%)
Oct 15, 2012 2.093 2.165 2.075 2.147 121,182 +0.06(+3.03%)
Oct 12, 2012 2.120 2.183 2.057 2.084 177,528 -0.04(-1.70%)
Oct 11, 2012 2.156 2.211 2.120 2.120 165,768 -0.05(-2.49%)
Oct 10, 2012 2.165 2.238 2.147 2.174 125,812 +0.03(+1.26%)
Oct 09, 2012 2.220 2.238 2.147 2.147 183,617 -0.07(-3.25%)
Oct 08, 2012 2.165 2.229 2.102 2.220 203,024 +0.05(+2.50%)
Oct 05, 2012 2.202 2.256 2.129 2.165 297,507 +0.01(+0.42%)
Oct 04, 2012 2.111 2.156 2.089 2.156 226,364 +0.08(+3.91%)
Oct 03, 2012 2.066 2.120 2.030 2.075 135,026 +0.02(+0.88%)
Oct 02, 2012 2.030 2.075 2.012 2.057 88,031 +0.06(+3.17%)
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.