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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 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 1.293 1.357 1.238 1.274 144,475 -0.02(-1.42%)
May 30, 2012 1.320 1.339 1.293 1.293 95,583 -0.05(-3.42%)
May 29, 2012 1.339 1.366 1.320 1.339 84,710 +0.02(+1.39%)
May 25, 2012 1.366 1.375 1.293 1.320 83,040 -0.04(-2.70%)
May 24, 2012 1.366 1.430 1.311 1.357 124,973 +0.02(+1.37%)
May 23, 2012 1.348 1.375 1.329 1.339 177,899 -0.03(-2.01%)
May 22, 2012 1.366 1.394 1.348 1.366 115,022 -0.01(-0.67%)
May 21, 2012 1.339 1.384 1.329 1.375 105,570 +0.04(+2.74%)
May 18, 2012 1.339 1.403 1.320 1.339 136,198 -0.01(-0.68%)
May 17, 2012 1.384 1.403 1.348 1.348 154,940 -0.03(-2.00%)
May 16, 2012 1.439 1.504 1.366 1.375 379,370 -0.07(-5.06%)
May 15, 2012 1.504 1.549 1.430 1.449 185,334 -0.05(-3.07%)
May 14, 2012 1.577 1.586 1.494 1.494 97,018 -0.10(-6.32%)
May 11, 2012 1.623 1.705 1.577 1.595 114,936 -0.06(-3.33%)
May 10, 2012 1.568 1.659 1.568 1.650 362,152 +0.11(+7.14%)
May 09, 2012 1.540 1.577 1.522 1.540 157,718 -0.03(-1.75%)
May 08, 2012 1.659 1.687 1.549 1.568 363,739 -0.12(-7.07%)
May 07, 2012 1.678 1.733 1.595 1.687 226,209 +0.01(+0.55%)
May 04, 2012 1.742 1.779 1.632 1.678 443,076 -0.09(-5.18%)
May 03, 2012 1.760 1.788 1.742 1.770 230,152 +0.01(+0.52%)
May 02, 2012 1.815 1.825 1.632 1.760 370,898 +0.13(+7.87%)
May 01, 2012 1.650 1.696 1.577 1.632 253,500 -0.02(-1.11%)
Apr 30, 2012 1.650 1.696 1.614 1.650 190,641 -0.01(-0.55%)
Apr 27, 2012 1.623 1.659 1.577 1.659 180,378 +0.05(+2.84%)
Apr 26, 2012 1.641 1.673 1.559 1.614 189,188 -0.04(-2.22%)
Apr 25, 2012 1.568 1.650 1.568 1.650 109,334 +0.11(+7.14%)
Apr 24, 2012 1.476 1.540 1.449 1.540 649,424 +0.06(+3.70%)
Apr 23, 2012 1.485 1.504 1.458 1.485 172,042 -0.05(-2.99%)
Apr 20, 2012 1.659 1.659 1.513 1.531 276,852 -0.04(-2.34%)
Apr 19, 2012 1.577 1.666 1.531 1.568 161,160 -0.01(-0.58%)
Apr 18, 2012 1.568 1.604 1.559 1.577 91,898 -0.01(-0.58%)
Apr 17, 2012 1.577 1.614 1.513 1.586 138,627 +0.04(+2.37%)
Apr 16, 2012 1.559 1.586 1.504 1.549 72,956 +0.01(+0.59%)
Apr 13, 2012 1.586 1.604 1.513 1.540 103,236 -0.06(-4.00%)
Apr 12, 2012 1.586 1.678 1.586 1.604 98,026 +0.02(+1.16%)
Apr 11, 2012 1.595 1.641 1.568 1.586 180,921 +0.02(+1.17%)
Apr 10, 2012 1.641 1.659 1.549 1.568 191,388 -0.07(-4.47%)
Apr 09, 2012 1.650 1.678 1.604 1.641 142,319 -0.03(-1.65%)
Apr 05, 2012 1.669 1.724 1.659 1.669 91,198 -0.01(-0.55%)
Apr 04, 2012 1.724 1.742 1.650 1.678 198,280 -0.06(-3.68%)
Apr 03, 2012 1.815 1.815 1.742 1.742 72,415 -0.08(-4.52%)
Apr 02, 2012 1.724 1.825 1.696 1.825 178,495 +0.09(+5.29%)
Mar 30, 2012 1.779 1.779 1.715 1.733 199,533 -0.02(-1.05%)
Mar 29, 2012 1.733 1.760 1.715 1.751 97,385 +0.00(+0.00%)
Mar 28, 2012 1.788 1.788 1.715 1.751 106,475 -0.03(-1.55%)
Mar 27, 2012 1.834 1.834 1.751 1.779 129,495 -0.06(-3.00%)
Mar 26, 2012 1.825 1.843 1.806 1.834 119,131 +0.04(+2.04%)
Mar 23, 2012 1.715 1.806 1.696 1.797 129,621 +0.08(+4.81%)
Mar 22, 2012 1.715 1.733 1.696 1.715 80,075 -0.04(-2.09%)
Mar 21, 2012 1.806 1.806 1.715 1.751 132,990 -0.04(-2.05%)
Mar 20, 2012 1.788 1.815 1.760 1.788 68,649 -0.03(-1.52%)
Mar 19, 2012 1.806 1.834 1.760 1.815 137,575 +0.01(+0.51%)
Mar 16, 2012 1.815 1.825 1.779 1.806 203,094 -0.01(-0.51%)
Mar 15, 2012 1.806 1.815 1.760 1.815 236,787 +0.02(+1.02%)
Mar 14, 2012 1.806 1.834 1.788 1.797 105,628 -0.03(-1.51%)
Mar 13, 2012 1.788 1.825 1.779 1.825 258,133 +0.05(+2.58%)
Mar 12, 2012 1.788 1.815 1.751 1.779 80,099 -0.01(-0.51%)
Mar 09, 2012 1.779 1.825 1.770 1.788 119,282 +0.00(+0.00%)
Mar 08, 2012 1.815 1.825 1.760 1.788 187,318 +0.00(+0.00%)
Mar 07, 2012 1.788 1.843 1.760 1.788 350,469 +0.02(+1.04%)
Mar 06, 2012 1.788 1.834 1.760 1.770 234,340 -0.06(-3.50%)
Mar 05, 2012 1.861 1.861 1.788 1.834 96,524 -0.04(-1.96%)
Mar 02, 2012 1.916 1.916 1.788 1.870 293,197 -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.