Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

19.63 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Aug 11, 2022 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 (%)
Feb 28, 2013 4.240 4.290 4.170 4.170 389,607 -0.02(-0.48%)
Feb 27, 2013 4.180 4.220 4.100 4.190 250,955 +0.01(+0.24%)
Feb 26, 2013 4.110 4.190 4.070 4.180 375,852 +0.09(+2.20%)
Feb 25, 2013 4.120 4.230 4.011 4.090 417,452 -0.11(-2.62%)
Feb 22, 2013 4.160 4.250 4.110 4.200 418,997 +0.22(+5.53%)
Feb 21, 2013 4.120 4.290 3.890 3.980 894,631 -0.11(-2.69%)
Feb 20, 2013 3.900 4.370 3.250 4.090 1,468,323 -0.29(-6.62%)
Feb 19, 2013 4.430 4.550 4.331 4.380 749,063 -0.05(-1.13%)
Feb 15, 2013 4.470 4.570 4.380 4.430 485,473 -0.04(-0.89%)
Feb 14, 2013 4.670 4.670 4.250 4.470 858,671 -0.18(-3.87%)
Feb 13, 2013 4.980 4.980 4.610 4.650 567,467 -0.10(-2.11%)
Feb 12, 2013 4.590 4.850 4.560 4.750 614,928 +0.21(+4.63%)
Feb 11, 2013 4.400 4.600 4.400 4.540 617,136 +0.21(+4.85%)
Feb 08, 2013 4.100 4.380 4.080 4.330 466,146 +0.25(+6.13%)
Feb 07, 2013 4.350 4.440 4.050 4.080 678,199 -0.26(-5.99%)
Feb 06, 2013 4.230 4.415 4.210 4.340 582,821 +0.26(+6.37%)
Feb 04, 2013 3.910 4.130 3.910 4.080 680,998 +0.17(+4.35%)
Feb 01, 2013 3.740 3.960 3.621 3.910 429,032 +0.17(+4.55%)
Jan 31, 2013 3.950 3.950 3.570 3.740 895,154 -0.20(-5.08%)
Jan 30, 2013 3.990 3.990 3.781 3.940 708,116 -0.05(-1.25%)
Jan 29, 2013 3.850 4.040 3.700 3.990 991,631 +0.22(+5.84%)
Jan 28, 2013 3.380 3.770 3.330 3.770 717,657 +0.46(+13.90%)
Jan 25, 2013 3.060 3.400 3.060 3.310 332,270 +0.27(+8.88%)
Jan 24, 2013 3.020 3.090 3.020 3.040 302,451 +0.02(+0.66%)
Jan 23, 2013 2.960 3.020 2.900 3.020 265,763 +0.07(+2.37%)
Jan 22, 2013 2.860 2.970 2.820 2.950 291,266 +0.10(+3.51%)
Jan 18, 2013 2.790 2.850 2.790 2.850 143,618 +0.06(+2.15%)
Jan 17, 2013 2.700 2.920 2.695 2.790 442,486 +0.12(+4.49%)
Jan 16, 2013 2.710 2.730 2.640 2.670 72,477 -0.03(-1.11%)
Jan 15, 2013 2.710 2.730 2.670 2.700 70,671 -0.01(-0.37%)
Jan 14, 2013 2.660 2.740 2.580 2.710 193,906 +0.08(+3.04%)
Jan 11, 2013 2.650 2.650 2.580 2.630 99,030 +0.01(+0.38%)
Jan 10, 2013 2.680 2.700 2.620 2.620 51,173 -0.05(-1.87%)
Jan 09, 2013 2.730 2.740 2.640 2.670 128,959 -0.06(-2.20%)
Jan 08, 2013 2.590 2.800 2.547 2.730 406,476 +0.15(+5.81%)
Jan 07, 2013 2.400 2.620 2.360 2.580 378,106 +0.20(+8.40%)
Jan 04, 2013 2.370 2.430 2.360 2.380 132,218 +0.02(+0.85%)
Jan 03, 2013 2.300 2.400 2.260 2.360 155,734 +0.07(+3.06%)
Jan 02, 2013 2.280 2.310 2.200 2.290 181,233 +0.09(+4.09%)
Dec 31, 2012 2.200 2.230 2.150 2.200 111,662 -0.01(-0.45%)
Dec 28, 2012 2.230 2.233 2.210 2.210 73,539 -0.03(-1.34%)
Dec 27, 2012 2.270 2.280 2.220 2.240 57,606 -0.01(-0.44%)
Dec 26, 2012 2.240 2.290 2.220 2.250 58,878 +0.04(+1.81%)
Dec 24, 2012 2.250 2.300 2.210 2.210 25,799 -0.06(-2.64%)
Dec 21, 2012 2.220 2.290 2.210 2.270 76,718 -0.03(-1.30%)
Dec 20, 2012 2.270 2.300 2.260 2.300 70,859 +0.02(+0.88%)
Dec 19, 2012 2.330 2.340 2.260 2.280 30,450 -0.03(-1.30%)
Dec 18, 2012 2.240 2.340 2.240 2.310 61,876 +0.05(+2.21%)
Dec 17, 2012 2.240 2.290 2.210 2.260 81,914 +0.04(+1.80%)
Dec 14, 2012 2.190 2.250 2.120 2.220 98,810 +0.02(+0.91%)
Dec 13, 2012 2.160 2.250 2.150 2.200 157,198 +0.01(+0.46%)
Dec 12, 2012 2.160 2.190 2.090 2.190 66,601 +0.05(+2.34%)
Dec 11, 2012 2.110 2.160 2.110 2.140 67,039 +0.02(+0.94%)
Dec 10, 2012 2.070 2.160 2.070 2.120 128,885 +0.02(+0.95%)
Dec 07, 2012 2.040 2.100 2.020 2.100 120,128 +0.06(+2.94%)
Dec 06, 2012 2.060 2.061 1.990 2.040 109,593 -0.03(-1.45%)
Dec 05, 2012 2.100 2.140 2.010 2.070 97,092 -0.04(-1.90%)
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.