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

Historical Prices

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.