Gray Television (NY: GTN )

11.40 +0.09 (+0.80%)
Streaming Delayed Price Updated: 2:27 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 3.844 3.844 3.474 3.640 919,848 -0.19(-5.08%)
Jan 30, 2013 3.883 3.883 3.680 3.834 727,650 -0.05(-1.25%)
Jan 29, 2013 3.747 3.932 3.601 3.883 1,018,987 +0.21(+5.84%)
Jan 28, 2013 3.289 3.669 3.241 3.669 737,455 +0.45(+13.90%)
Jan 25, 2013 2.978 3.309 2.978 3.221 341,436 +0.26(+8.88%)
Jan 24, 2013 2.939 3.007 2.939 2.958 310,794 +0.02(+0.66%)
Jan 23, 2013 2.881 2.939 2.822 2.939 273,094 +0.07(+2.37%)
Jan 22, 2013 2.783 2.890 2.744 2.871 299,301 +0.10(+3.51%)
Jan 18, 2013 2.715 2.773 2.715 2.773 147,579 +0.06(+2.15%)
Jan 17, 2013 2.628 2.842 2.623 2.715 454,692 +0.12(+4.49%)
Jan 16, 2013 2.637 2.657 2.569 2.598 74,476 -0.03(-1.11%)
Jan 15, 2013 2.637 2.657 2.598 2.628 72,620 -0.01(-0.37%)
Jan 14, 2013 2.589 2.666 2.511 2.637 199,255 +0.08(+3.04%)
Jan 11, 2013 2.579 2.579 2.511 2.559 101,761 +0.01(+0.38%)
Jan 10, 2013 2.608 2.628 2.550 2.550 52,584 -0.05(-1.87%)
Jan 09, 2013 2.657 2.666 2.569 2.598 132,516 -0.06(-2.20%)
Jan 08, 2013 2.520 2.725 2.478 2.657 417,689 +0.15(+5.81%)
Jan 07, 2013 2.336 2.550 2.297 2.511 388,536 +0.19(+8.40%)
Jan 04, 2013 2.306 2.365 2.297 2.316 135,865 +0.02(+0.85%)
Jan 03, 2013 2.238 2.336 2.199 2.297 160,030 +0.07(+3.06%)
Jan 02, 2013 2.219 2.248 2.141 2.229 186,232 +0.09(+4.09%)
Dec 31, 2012 2.141 2.170 2.092 2.141 114,742 -0.01(-0.45%)
Dec 28, 2012 2.170 2.173 2.151 2.151 75,567 -0.03(-1.34%)
Dec 27, 2012 2.209 2.219 2.160 2.180 59,195 -0.01(-0.44%)
Dec 26, 2012 2.180 2.229 2.160 2.190 60,502 +0.04(+1.81%)
Dec 24, 2012 2.190 2.238 2.151 2.151 26,510 -0.06(-2.64%)
Dec 21, 2012 2.160 2.229 2.151 2.209 78,834 -0.03(-1.30%)
Dec 20, 2012 2.209 2.238 2.199 2.238 72,813 +0.02(+0.88%)
Dec 19, 2012 2.267 2.277 2.199 2.219 31,290 -0.03(-1.30%)
Dec 18, 2012 2.180 2.277 2.180 2.248 63,582 +0.05(+2.21%)
Dec 17, 2012 2.180 2.229 2.151 2.199 84,173 +0.04(+1.80%)
Dec 14, 2012 2.131 2.190 2.063 2.160 101,535 +0.02(+0.91%)
Dec 13, 2012 2.102 2.190 2.092 2.141 161,534 +0.01(+0.46%)
Dec 12, 2012 2.102 2.131 2.034 2.131 68,438 +0.05(+2.34%)
Dec 11, 2012 2.053 2.102 2.053 2.083 68,888 +0.02(+0.94%)
Dec 10, 2012 2.014 2.102 2.014 2.063 132,440 +0.02(+0.95%)
Dec 07, 2012 1.985 2.044 1.966 2.044 123,441 +0.06(+2.94%)
Dec 06, 2012 2.005 2.006 1.937 1.985 112,616 -0.03(-1.45%)
Dec 05, 2012 2.044 2.083 1.956 2.014 99,770 -0.04(-1.90%)
Dec 04, 2012 2.024 2.073 1.995 2.053 97,457 +0.01(+0.48%)
Nov 30, 2012 2.112 2.151 2.044 2.044 36,689 -0.06(-2.78%)
Nov 29, 2012 2.121 2.121 2.073 2.102 39,846 +0.02(+0.93%)
Nov 28, 2012 2.141 2.199 2.024 2.083 73,461 -0.06(-2.73%)
Nov 27, 2012 2.199 2.214 2.141 2.141 81,942 -0.06(-2.65%)
Nov 26, 2012 2.121 2.209 2.102 2.199 119,812 +0.12(+5.61%)
Nov 23, 2012 2.141 2.160 2.083 2.083 10,100 -0.04(-1.83%)
Nov 21, 2012 2.092 2.170 2.063 2.121 92,764 +0.03(+1.40%)
Nov 20, 2012 2.063 2.141 2.053 2.092 82,299 +0.03(+1.41%)
Nov 19, 2012 1.985 2.092 1.985 2.063 109,894 +0.05(+2.42%)
Nov 16, 2012 1.927 2.024 1.927 2.014 110,529 +0.04(+1.97%)
Nov 15, 2012 2.034 2.044 1.654 1.976 170,210 -0.09(-4.25%)
Nov 14, 2012 2.160 2.160 2.014 2.063 118,782 -0.09(-4.07%)
Nov 13, 2012 2.083 2.151 1.771 2.151 311,735 +0.04(+1.84%)
Nov 12, 2012 2.141 2.141 2.112 2.112 95,382 +0.00(+0.00%)
Nov 09, 2012 2.112 2.190 2.005 2.112 91,587 -0.04(-1.81%)
Nov 08, 2012 2.170 2.190 2.126 2.151 141,639 -0.02(-0.90%)
Nov 07, 2012 2.102 2.190 2.027 2.170 254,392 +0.03(+1.36%)
Nov 06, 2012 2.151 2.190 2.063 2.141 286,951 +0.04(+1.85%)
Nov 05, 2012 2.238 2.238 2.083 2.102 184,422 -0.14(-6.09%)
Nov 02, 2012 2.121 2.238 2.092 2.238 311,996 +0.14(+6.48%)
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.