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

Gray Television (NY: GTN )

5.990 +0.020 (+0.34%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 28, 2012 2.080 2.117 2.053 2.089 181,611 +0.03(+1.33%)
Sep 27, 2012 1.998 2.071 1.879 2.062 344,261 +0.06(+3.21%)
Sep 26, 2012 2.071 2.071 1.989 1.998 306,760 -0.09(-4.39%)
Sep 25, 2012 2.108 2.144 1.998 2.089 472,305 +0.03(+1.33%)
Sep 24, 2012 1.934 2.071 1.934 2.062 268,863 +0.08(+4.17%)
Sep 21, 2012 1.915 2.007 1.906 1.979 355,019 +0.07(+3.85%)
Sep 20, 2012 1.924 1.970 1.860 1.906 569,101 +0.01(+0.48%)
Sep 19, 2012 1.897 1.915 1.842 1.897 137,945 +0.03(+1.47%)
Sep 18, 2012 1.814 1.906 1.805 1.869 452,424 +0.05(+2.51%)
Sep 17, 2012 1.769 1.824 1.769 1.824 1,083,919 +0.05(+3.11%)
Sep 14, 2012 1.714 1.796 1.695 1.769 239,942 +0.07(+4.32%)
Sep 13, 2012 1.695 1.741 1.649 1.695 377,337 +0.02(+1.09%)
Sep 12, 2012 1.686 1.724 1.677 1.677 132,685 +0.00(+0.00%)
Sep 11, 2012 1.677 1.732 1.677 1.677 75,158 -0.02(-1.08%)
Sep 10, 2012 1.686 1.714 1.677 1.695 90,625 +0.00(+0.00%)
Sep 07, 2012 1.714 1.714 1.686 1.695 110,310 +0.00(+0.00%)
Sep 06, 2012 1.704 1.732 1.677 1.695 271,813 +0.03(+1.65%)
Sep 05, 2012 1.695 1.732 1.668 1.668 152,785 -0.02(-1.09%)
Sep 04, 2012 1.686 1.741 1.686 1.686 75,034 -0.01(-0.54%)
Aug 31, 2012 1.741 1.741 1.690 1.695 42,955 -0.02(-1.07%)
Aug 30, 2012 1.732 1.741 1.704 1.714 49,172 -0.02(-1.06%)
Aug 29, 2012 1.704 1.741 1.686 1.732 96,711 +0.07(+4.42%)
Aug 27, 2012 1.640 1.659 1.595 1.659 56,853 +0.04(+2.26%)
Aug 24, 2012 1.622 1.649 1.585 1.622 92,729 -0.02(-1.12%)
Aug 23, 2012 1.640 1.659 1.585 1.640 42,738 +0.00(+0.00%)
Aug 22, 2012 1.576 1.704 1.576 1.640 79,204 +0.06(+4.07%)
Aug 21, 2012 1.659 1.686 1.530 1.576 156,567 -0.05(-3.37%)
Aug 20, 2012 1.677 1.704 1.631 1.631 167,553 -0.04(-2.20%)
Aug 17, 2012 1.704 1.704 1.649 1.668 82,868 +0.00(+0.00%)
Aug 16, 2012 1.695 1.695 1.659 1.668 33,451 -0.02(-1.09%)
Aug 15, 2012 1.659 1.686 1.659 1.686 23,777 +0.03(+1.66%)
Aug 14, 2012 1.695 1.695 1.639 1.659 136,041 -0.02(-1.09%)
Aug 13, 2012 1.723 1.723 1.677 1.677 99,155 -0.02(-1.08%)
Aug 10, 2012 1.714 1.741 1.659 1.695 136,597 -0.03(-1.60%)
Aug 09, 2012 1.695 1.732 1.659 1.723 75,945 +0.01(+0.53%)
Aug 08, 2012 1.640 1.714 1.640 1.714 116,609 +0.06(+3.89%)
Aug 07, 2012 1.649 1.723 1.631 1.649 801,660 +0.01(+0.56%)
Aug 06, 2012 1.695 1.714 1.613 1.640 547,780 -0.07(-4.28%)
Aug 03, 2012 1.741 1.833 1.649 1.714 393,816 -0.03(-1.58%)
Aug 02, 2012 1.631 1.741 1.631 1.741 407,658 +0.12(+7.34%)
Aug 01, 2012 1.540 1.649 1.540 1.622 229,263 +0.08(+5.36%)
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%)
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.