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: 4:10 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 (%)
Sep 28, 2012 2.049 2.085 2.022 2.058 184,361 +0.03(+1.33%)
Sep 27, 2012 1.968 2.040 1.851 2.031 349,473 +0.06(+3.21%)
Sep 26, 2012 2.040 2.040 1.959 1.968 311,404 -0.09(-4.39%)
Sep 25, 2012 2.076 2.112 1.968 2.058 479,456 +0.03(+1.33%)
Sep 24, 2012 1.905 2.040 1.905 2.031 272,934 +0.08(+4.17%)
Sep 21, 2012 1.887 1.977 1.878 1.950 360,394 +0.07(+3.85%)
Sep 20, 2012 1.896 1.941 1.833 1.878 577,717 +0.01(+0.48%)
Sep 19, 2012 1.869 1.887 1.814 1.869 140,034 +0.03(+1.47%)
Sep 18, 2012 1.787 1.878 1.778 1.842 459,274 +0.05(+2.51%)
Sep 17, 2012 1.742 1.796 1.742 1.796 1,100,329 +0.05(+3.11%)
Sep 14, 2012 1.688 1.769 1.670 1.742 243,574 +0.07(+4.32%)
Sep 13, 2012 1.670 1.715 1.625 1.670 383,050 +0.02(+1.09%)
Sep 12, 2012 1.661 1.698 1.652 1.652 134,694 +0.00(+0.00%)
Sep 11, 2012 1.652 1.706 1.652 1.652 76,296 -0.02(-1.08%)
Sep 10, 2012 1.661 1.688 1.652 1.670 91,997 +0.00(+0.00%)
Sep 07, 2012 1.688 1.688 1.661 1.670 111,980 +0.00(+0.00%)
Sep 06, 2012 1.679 1.706 1.652 1.670 275,928 +0.03(+1.65%)
Sep 05, 2012 1.670 1.706 1.643 1.643 155,098 -0.02(-1.09%)
Sep 04, 2012 1.661 1.715 1.661 1.661 76,170 -0.01(-0.54%)
Aug 31, 2012 1.715 1.715 1.665 1.670 43,606 -0.02(-1.07%)
Aug 30, 2012 1.706 1.715 1.679 1.688 49,917 -0.02(-1.06%)
Aug 29, 2012 1.679 1.715 1.661 1.706 98,175 +0.07(+4.42%)
Aug 27, 2012 1.616 1.634 1.571 1.634 57,714 +0.04(+2.26%)
Aug 24, 2012 1.598 1.625 1.562 1.598 94,133 -0.02(-1.12%)
Aug 23, 2012 1.616 1.634 1.562 1.616 43,385 +0.00(+0.00%)
Aug 22, 2012 1.553 1.679 1.553 1.616 80,404 +0.06(+4.07%)
Aug 21, 2012 1.634 1.661 1.508 1.553 158,938 -0.05(-3.37%)
Aug 20, 2012 1.652 1.679 1.607 1.607 170,090 -0.04(-2.20%)
Aug 17, 2012 1.679 1.679 1.625 1.643 84,122 +0.00(+0.00%)
Aug 16, 2012 1.670 1.670 1.634 1.643 33,957 -0.02(-1.09%)
Aug 15, 2012 1.634 1.661 1.634 1.661 24,137 +0.03(+1.66%)
Aug 14, 2012 1.670 1.670 1.615 1.634 138,101 -0.02(-1.09%)
Aug 13, 2012 1.697 1.697 1.652 1.652 100,656 -0.02(-1.08%)
Aug 10, 2012 1.688 1.715 1.634 1.670 138,665 -0.03(-1.60%)
Aug 09, 2012 1.670 1.706 1.634 1.697 77,095 +0.01(+0.53%)
Aug 08, 2012 1.616 1.688 1.616 1.688 118,374 +0.06(+3.89%)
Aug 07, 2012 1.625 1.697 1.607 1.625 813,797 +0.01(+0.56%)
Aug 06, 2012 1.670 1.688 1.589 1.616 556,074 -0.07(-4.28%)
Aug 03, 2012 1.715 1.805 1.625 1.688 399,779 -0.03(-1.58%)
Aug 02, 2012 1.607 1.715 1.607 1.715 413,830 +0.12(+7.34%)
Aug 01, 2012 1.517 1.625 1.517 1.598 232,734 +0.08(+5.36%)
Jul 31, 2012 1.499 1.517 1.453 1.517 128,809 +0.03(+1.82%)
Jul 30, 2012 1.480 1.508 1.471 1.489 41,561 +0.02(+1.23%)
Jul 27, 2012 1.435 1.480 1.408 1.471 130,611 +0.05(+3.82%)
Jul 26, 2012 1.462 1.462 1.399 1.417 112,039 -0.01(-0.63%)
Jul 25, 2012 1.426 1.444 1.408 1.426 57,607 +0.02(+1.28%)
Jul 24, 2012 1.489 1.489 1.408 1.408 87,206 -0.07(-4.88%)
Jul 23, 2012 1.444 1.512 1.426 1.480 94,746 -0.02(-1.21%)
Jul 20, 2012 1.471 1.499 1.444 1.499 87,277 +0.03(+1.84%)
Jul 19, 2012 1.462 1.508 1.462 1.471 79,893 +0.01(+0.62%)
Jul 18, 2012 1.426 1.462 1.426 1.462 147,076 +0.04(+2.53%)
Jul 17, 2012 1.408 1.435 1.381 1.426 82,681 +0.02(+1.28%)
Jul 16, 2012 1.354 1.408 1.354 1.408 208,135 +0.05(+3.31%)
Jul 13, 2012 1.408 1.453 1.345 1.363 148,995 -0.02(-1.31%)
Jul 12, 2012 1.381 1.535 1.309 1.381 369,656 -0.01(-0.65%)
Jul 11, 2012 1.417 1.480 1.381 1.390 112,830 -0.01(-0.65%)
Jul 10, 2012 1.435 1.471 1.381 1.399 52,774 -0.01(-0.64%)
Jul 09, 2012 1.508 1.535 1.399 1.408 130,938 -0.08(-5.45%)
Jul 06, 2012 1.499 1.544 1.444 1.489 165,924 -0.02(-1.20%)
Jul 05, 2012 1.408 1.580 1.408 1.508 174,560 +0.11(+7.74%)
Jul 03, 2012 1.354 1.489 1.327 1.399 131,282 +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.