Gray Television (NY: GTN )

16.12 -0.66 (-3.93%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 2.210 2.250 2.060 2.060 181,671 -0.13(-5.94%)
Feb 28, 2012 2.240 2.249 2.160 2.190 44,400 -0.06(-2.67%)
Feb 27, 2012 2.220 2.270 2.100 2.250 235,735 +0.02(+0.90%)
Feb 24, 2012 2.350 2.350 2.191 2.230 170,764 +0.09(+4.21%)
Feb 23, 2012 1.990 2.180 1.990 2.140 109,748 +0.15(+7.54%)
Feb 22, 2012 2.030 2.070 1.990 1.990 111,649 -0.06(-2.93%)
Feb 21, 2012 2.140 2.150 1.980 2.050 150,613 -0.09(-4.21%)
Feb 17, 2012 2.180 2.180 2.110 2.140 57,757 -0.02(-0.93%)
Feb 16, 2012 2.050 2.180 2.050 2.160 52,927 +0.11(+5.37%)
Feb 15, 2012 2.190 2.190 2.020 2.050 141,899 -0.11(-5.09%)
Feb 14, 2012 2.110 2.200 2.110 2.160 93,140 +0.02(+0.93%)
Feb 13, 2012 2.120 2.150 2.110 2.140 62,003 +0.05(+2.39%)
Feb 10, 2012 2.190 2.210 2.080 2.090 119,711 -0.14(-6.28%)
Feb 09, 2012 2.290 2.330 2.200 2.230 56,979 -0.05(-2.19%)
Feb 08, 2012 2.350 2.350 2.221 2.280 113,063 -0.06(-2.56%)
Feb 07, 2012 2.360 2.380 2.280 2.340 189,027 +0.01(+0.43%)
Feb 06, 2012 2.340 2.390 2.280 2.330 199,389 -0.02(-0.85%)
Feb 03, 2012 2.240 2.350 2.220 2.350 173,340 +0.15(+6.82%)
Feb 02, 2012 2.150 2.230 2.100 2.200 220,711 +0.06(+2.80%)
Feb 01, 2012 2.080 2.210 2.030 2.140 214,645 +0.09(+4.39%)
Jan 31, 2012 2.030 2.070 2.020 2.050 93,326 +0.05(+2.50%)
Jan 30, 2012 1.980 2.050 1.940 2.000 56,847 -0.02(-0.99%)
Jan 27, 2012 2.070 2.070 1.950 2.020 135,593 -0.07(-3.35%)
Jan 26, 2012 1.990 2.110 1.940 2.090 669,212 +0.13(+6.63%)
Jan 25, 2012 1.890 2.020 1.850 1.960 386,948 +0.07(+3.70%)
Jan 24, 2012 1.750 1.890 1.730 1.890 103,696 +0.11(+6.18%)
Jan 23, 2012 1.720 1.780 1.710 1.780 100,757 +0.06(+3.49%)
Jan 20, 2012 1.640 1.740 1.640 1.720 114,174 +0.08(+4.88%)
Jan 19, 2012 1.640 1.660 1.610 1.640 103,519 +0.01(+0.61%)
Jan 18, 2012 1.600 1.630 1.580 1.630 275,337 +0.02(+1.24%)
Jan 17, 2012 1.560 1.670 1.560 1.610 168,971 +0.07(+4.55%)
Jan 13, 2012 1.570 1.650 1.540 1.540 197,464 -0.07(-4.35%)
Jan 12, 2012 1.610 1.620 1.570 1.610 133,635 +0.01(+0.63%)
Jan 11, 2012 1.590 1.620 1.580 1.600 155,998 -0.01(-0.62%)
Jan 10, 2012 1.600 1.630 1.580 1.610 253,518 +0.00(+0.00%)
Jan 09, 2012 1.600 1.650 1.580 1.610 190,810 -0.01(-0.62%)
Jan 06, 2012 1.670 1.670 1.600 1.620 179,058 -0.04(-2.41%)
Jan 05, 2012 1.680 1.760 1.640 1.660 140,827 -0.02(-1.19%)
Jan 04, 2012 1.690 1.750 1.670 1.680 114,938 +0.06(+3.70%)
Dec 30, 2011 1.630 1.680 1.600 1.620 75,739 -0.02(-1.22%)
Dec 29, 2011 1.640 1.691 1.620 1.640 123,908 +0.01(+0.61%)
Dec 28, 2011 1.700 1.700 1.620 1.630 81,167 -0.08(-4.68%)
Dec 27, 2011 1.710 1.710 1.670 1.710 101,934 +0.00(+0.00%)
Dec 23, 2011 1.730 1.780 1.650 1.710 85,013 +0.00(+0.00%)
Dec 21, 2011 1.660 1.720 1.590 1.710 133,945 +0.04(+2.40%)
Dec 20, 2011 1.650 1.670 1.580 1.670 239,736 +0.09(+5.70%)
Dec 19, 2011 1.760 1.770 1.570 1.580 322,250 -0.16(-9.20%)
Dec 16, 2011 1.800 1.800 1.700 1.740 224,459 -0.04(-2.25%)
Dec 15, 2011 1.800 1.820 1.740 1.780 71,046 -0.02(-1.11%)
Dec 14, 2011 1.640 1.800 1.630 1.800 144,824 +0.13(+7.78%)
Dec 13, 2011 1.750 1.750 1.660 1.670 102,203 -0.03(-1.76%)
Dec 12, 2011 1.700 1.730 1.670 1.700 117,466 -0.04(-2.30%)
Dec 09, 2011 1.660 1.750 1.630 1.740 104,770 +0.09(+5.45%)
Dec 08, 2011 1.720 1.730 1.650 1.650 117,154 -0.08(-4.62%)
Dec 07, 2011 1.710 1.750 1.670 1.730 124,427 +0.00(+0.00%)
Dec 06, 2011 1.750 1.770 1.710 1.730 89,331 -0.01(-0.57%)
Dec 05, 2011 1.740 1.740 1.680 1.740 121,013 +0.04(+2.35%)
Dec 02, 2011 1.720 1.770 1.680 1.700 49,995 +0.02(+1.19%)
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.