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

Gray Television (NY: GTN )

19.63 +0.17 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 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 (%)
Jul 31, 2012 1.660 1.680 1.610 1.680 116,278 +0.03(+1.82%)
Jul 30, 2012 1.640 1.670 1.630 1.650 37,518 +0.02(+1.23%)
Jul 27, 2012 1.590 1.640 1.560 1.630 117,905 +0.06(+3.82%)
Jul 26, 2012 1.620 1.620 1.550 1.570 101,140 -0.01(-0.63%)
Jul 25, 2012 1.580 1.600 1.560 1.580 52,003 +0.02(+1.28%)
Jul 24, 2012 1.650 1.650 1.560 1.560 78,723 -0.08(-4.88%)
Jul 23, 2012 1.600 1.675 1.580 1.640 85,529 -0.02(-1.20%)
Jul 20, 2012 1.630 1.660 1.600 1.660 78,787 +0.03(+1.84%)
Jul 19, 2012 1.620 1.670 1.620 1.630 72,121 +0.01(+0.62%)
Jul 18, 2012 1.580 1.620 1.580 1.620 132,768 +0.04(+2.53%)
Jul 17, 2012 1.560 1.590 1.530 1.580 74,638 +0.02(+1.28%)
Jul 16, 2012 1.500 1.560 1.500 1.560 187,887 +0.05(+3.31%)
Jul 13, 2012 1.560 1.610 1.490 1.510 134,501 -0.02(-1.31%)
Jul 12, 2012 1.530 1.700 1.450 1.530 333,695 -0.01(-0.65%)
Jul 11, 2012 1.570 1.640 1.530 1.540 101,854 -0.01(-0.65%)
Jul 10, 2012 1.590 1.629 1.530 1.550 47,640 -0.01(-0.64%)
Jul 09, 2012 1.670 1.700 1.550 1.560 118,200 -0.09(-5.45%)
Jul 06, 2012 1.660 1.710 1.600 1.650 149,783 -0.02(-1.20%)
Jul 05, 2012 1.560 1.750 1.560 1.670 157,579 +0.12(+7.74%)
Jul 03, 2012 1.500 1.650 1.470 1.550 118,511 +0.07(+4.73%)
Jul 02, 2012 1.480 1.520 1.460 1.480 55,884 +0.01(+0.68%)
Jun 29, 2012 1.470 1.530 1.410 1.470 262,326 +0.06(+4.26%)
Jun 28, 2012 1.390 1.450 1.370 1.410 55,171 +0.02(+1.44%)
Jun 27, 2012 1.400 1.450 1.370 1.390 131,009 +0.02(+1.46%)
Jun 26, 2012 1.360 1.450 1.360 1.370 124,571 +0.02(+1.48%)
Jun 25, 2012 1.350 1.390 1.350 1.350 194,034 -0.01(-0.74%)
Jun 22, 2012 1.440 1.500 1.350 1.360 5,903,287 -0.05(-3.55%)
Jun 21, 2012 1.490 1.520 1.410 1.410 407,657 -0.06(-4.08%)
Jun 20, 2012 1.500 1.530 1.470 1.470 353,142 -0.03(-2.00%)
Jun 19, 2012 1.510 1.620 1.450 1.500 635,483 +0.01(+0.67%)
Jun 18, 2012 1.460 1.500 1.440 1.490 196,726 +0.03(+2.05%)
Jun 15, 2012 1.470 1.500 1.440 1.460 363,320 -0.02(-1.35%)
Jun 14, 2012 1.480 1.500 1.410 1.480 182,589 +0.01(+0.68%)
Jun 13, 2012 1.440 1.510 1.440 1.470 327,281 +0.03(+2.08%)
Jun 12, 2012 1.410 1.460 1.410 1.440 147,983 +0.04(+2.86%)
Jun 11, 2012 1.510 1.510 1.400 1.400 179,556 -0.08(-5.41%)
Jun 08, 2012 1.510 1.510 1.420 1.480 171,680 -0.04(-2.63%)
Jun 07, 2012 1.550 1.550 1.500 1.520 104,023 +0.00(+0.00%)
Jun 06, 2012 1.460 1.590 1.460 1.520 228,916 +0.08(+5.56%)
Jun 05, 2012 1.350 1.460 1.350 1.440 140,269 +0.09(+6.67%)
Jun 04, 2012 1.360 1.440 1.340 1.350 125,293 +0.01(+0.75%)
Jun 01, 2012 1.350 1.419 1.340 1.340 106,304 -0.05(-3.60%)
May 31, 2012 1.410 1.480 1.350 1.390 132,462 -0.02(-1.42%)
May 30, 2012 1.440 1.460 1.410 1.410 87,636 -0.05(-3.42%)
May 29, 2012 1.460 1.490 1.440 1.460 77,667 +0.02(+1.39%)
May 25, 2012 1.490 1.500 1.410 1.440 76,136 -0.04(-2.70%)
May 24, 2012 1.490 1.560 1.430 1.480 114,582 +0.02(+1.37%)
May 23, 2012 1.470 1.500 1.450 1.460 163,107 -0.03(-2.01%)
May 22, 2012 1.490 1.520 1.470 1.490 105,458 -0.01(-0.67%)
May 21, 2012 1.460 1.510 1.450 1.500 96,792 +0.04(+2.74%)
May 18, 2012 1.460 1.530 1.440 1.460 124,873 -0.01(-0.68%)
May 17, 2012 1.510 1.530 1.470 1.470 142,057 -0.03(-2.00%)
May 16, 2012 1.570 1.640 1.490 1.500 347,825 -0.08(-5.06%)
May 15, 2012 1.640 1.690 1.560 1.580 169,924 -0.05(-3.07%)
May 14, 2012 1.720 1.730 1.630 1.630 88,951 -0.11(-6.32%)
May 11, 2012 1.770 1.860 1.720 1.740 105,379 -0.06(-3.33%)
May 10, 2012 1.710 1.810 1.710 1.800 332,039 +0.12(+7.14%)
May 09, 2012 1.680 1.720 1.660 1.680 144,604 -0.03(-1.75%)
May 08, 2012 1.810 1.840 1.690 1.710 333,494 -0.13(-7.07%)
May 07, 2012 1.830 1.890 1.740 1.840 207,400 +0.01(+0.55%)
May 04, 2012 1.900 1.940 1.780 1.830 406,234 -0.10(-5.18%)
May 03, 2012 1.920 1.950 1.900 1.930 211,015 +0.01(+0.52%)
May 02, 2012 1.980 1.990 1.780 1.920 340,058 +0.14(+7.87%)
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.