Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

6.000 +0.250 (+4.35%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 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 (%)
Apr 30, 2012 1.650 1.696 1.614 1.650 190,641 -0.01(-0.55%)
Apr 27, 2012 1.623 1.659 1.577 1.659 180,378 +0.05(+2.84%)
Apr 26, 2012 1.641 1.673 1.559 1.614 189,188 -0.04(-2.22%)
Apr 25, 2012 1.568 1.650 1.568 1.650 109,334 +0.11(+7.14%)
Apr 24, 2012 1.476 1.540 1.449 1.540 649,424 +0.06(+3.70%)
Apr 23, 2012 1.485 1.504 1.458 1.485 172,042 -0.05(-2.99%)
Apr 20, 2012 1.659 1.659 1.513 1.531 276,852 -0.04(-2.34%)
Apr 19, 2012 1.577 1.666 1.531 1.568 161,160 -0.01(-0.58%)
Apr 18, 2012 1.568 1.604 1.559 1.577 91,898 -0.01(-0.58%)
Apr 17, 2012 1.577 1.614 1.513 1.586 138,627 +0.04(+2.37%)
Apr 16, 2012 1.559 1.586 1.504 1.549 72,956 +0.01(+0.59%)
Apr 13, 2012 1.586 1.604 1.513 1.540 103,236 -0.06(-4.00%)
Apr 12, 2012 1.586 1.678 1.586 1.604 98,026 +0.02(+1.16%)
Apr 11, 2012 1.595 1.641 1.568 1.586 180,921 +0.02(+1.17%)
Apr 10, 2012 1.641 1.659 1.549 1.568 191,388 -0.07(-4.47%)
Apr 09, 2012 1.650 1.678 1.604 1.641 142,319 -0.03(-1.65%)
Apr 05, 2012 1.669 1.724 1.659 1.669 91,198 -0.01(-0.55%)
Apr 04, 2012 1.724 1.742 1.650 1.678 198,280 -0.06(-3.68%)
Apr 03, 2012 1.815 1.815 1.742 1.742 72,415 -0.08(-4.52%)
Apr 02, 2012 1.724 1.825 1.696 1.825 178,495 +0.09(+5.29%)
Mar 30, 2012 1.779 1.779 1.715 1.733 199,533 -0.02(-1.05%)
Mar 29, 2012 1.733 1.760 1.715 1.751 97,385 +0.00(+0.00%)
Mar 28, 2012 1.788 1.788 1.715 1.751 106,475 -0.03(-1.55%)
Mar 27, 2012 1.834 1.834 1.751 1.779 129,495 -0.06(-3.00%)
Mar 26, 2012 1.825 1.843 1.806 1.834 119,131 +0.04(+2.04%)
Mar 23, 2012 1.715 1.806 1.696 1.797 129,621 +0.08(+4.81%)
Mar 22, 2012 1.715 1.733 1.696 1.715 80,075 -0.04(-2.09%)
Mar 21, 2012 1.806 1.806 1.715 1.751 132,990 -0.04(-2.05%)
Mar 20, 2012 1.788 1.815 1.760 1.788 68,649 -0.03(-1.52%)
Mar 19, 2012 1.806 1.834 1.760 1.815 137,575 +0.01(+0.51%)
Mar 16, 2012 1.815 1.825 1.779 1.806 203,094 -0.01(-0.51%)
Mar 15, 2012 1.806 1.815 1.760 1.815 236,787 +0.02(+1.02%)
Mar 14, 2012 1.806 1.834 1.788 1.797 105,628 -0.03(-1.51%)
Mar 13, 2012 1.788 1.825 1.779 1.825 258,133 +0.05(+2.58%)
Mar 12, 2012 1.788 1.815 1.751 1.779 80,099 -0.01(-0.51%)
Mar 09, 2012 1.779 1.825 1.770 1.788 119,282 +0.00(+0.00%)
Mar 08, 2012 1.815 1.825 1.760 1.788 187,318 +0.00(+0.00%)
Mar 07, 2012 1.788 1.843 1.760 1.788 350,469 +0.02(+1.04%)
Mar 06, 2012 1.788 1.834 1.760 1.770 234,340 -0.06(-3.50%)
Mar 05, 2012 1.861 1.861 1.788 1.834 96,524 -0.04(-1.96%)
Mar 02, 2012 1.916 1.916 1.788 1.870 293,197 -0.04(-1.92%)
Mar 01, 2012 1.916 1.971 1.880 1.907 180,993 +0.02(+0.97%)
Feb 29, 2012 2.026 2.063 1.889 1.889 198,147 -0.12(-5.94%)
Feb 28, 2012 2.054 2.062 1.980 2.008 48,426 -0.06(-2.67%)
Feb 27, 2012 2.035 2.081 1.925 2.063 257,114 +0.02(+0.90%)
Feb 24, 2012 2.155 2.155 2.009 2.045 186,251 +0.08(+4.21%)
Feb 23, 2012 1.825 1.999 1.825 1.962 119,701 +0.14(+7.54%)
Feb 22, 2012 1.861 1.898 1.825 1.825 121,774 -0.06(-2.93%)
Feb 21, 2012 1.962 1.971 1.815 1.880 164,272 -0.08(-4.21%)
Feb 17, 2012 1.999 1.999 1.935 1.962 62,995 -0.02(-0.93%)
Feb 16, 2012 1.880 1.999 1.880 1.980 57,727 +0.10(+5.37%)
Feb 15, 2012 2.008 2.008 1.852 1.880 154,768 -0.10(-5.09%)
Feb 14, 2012 1.935 2.017 1.935 1.980 101,587 +0.02(+0.93%)
Feb 13, 2012 1.944 1.971 1.935 1.962 67,626 +0.05(+2.39%)
Feb 10, 2012 2.008 2.026 1.907 1.916 130,567 -0.13(-6.28%)
Feb 09, 2012 2.100 2.136 2.017 2.045 62,146 -0.05(-2.19%)
Feb 08, 2012 2.155 2.155 2.036 2.090 123,316 -0.06(-2.56%)
Feb 07, 2012 2.164 2.182 2.090 2.145 206,170 +0.01(+0.43%)
Feb 06, 2012 2.145 2.191 2.090 2.136 217,472 -0.02(-0.85%)
Feb 03, 2012 2.054 2.155 2.035 2.155 189,060 +0.14(+6.82%)
Feb 02, 2012 1.971 2.045 1.925 2.017 240,727 +0.06(+2.80%)
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.