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

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Sep 28, 2012 2.048 2.084 2.021 2.057 184,455 +0.03(+1.33%)
Sep 27, 2012 1.967 2.039 1.850 2.030 349,650 +0.06(+3.21%)
Sep 26, 2012 2.039 2.039 1.958 1.967 311,562 -0.09(-4.39%)
Sep 25, 2012 2.075 2.111 1.967 2.057 479,700 +0.03(+1.33%)
Sep 24, 2012 1.904 2.039 1.904 2.030 273,072 +0.08(+4.17%)
Sep 21, 2012 1.886 1.976 1.877 1.949 360,577 +0.07(+3.85%)
Sep 20, 2012 1.895 1.940 1.832 1.877 578,011 +0.01(+0.48%)
Sep 19, 2012 1.868 1.886 1.814 1.868 140,105 +0.03(+1.47%)
Sep 18, 2012 1.786 1.877 1.777 1.841 459,507 +0.05(+2.51%)
Sep 17, 2012 1.741 1.795 1.741 1.795 1,100,888 +0.05(+3.11%)
Sep 14, 2012 1.687 1.768 1.669 1.741 243,698 +0.07(+4.32%)
Sep 13, 2012 1.669 1.714 1.624 1.669 383,245 +0.02(+1.09%)
Sep 12, 2012 1.660 1.697 1.651 1.651 134,763 +0.00(+0.00%)
Sep 11, 2012 1.651 1.705 1.651 1.651 76,335 -0.02(-1.08%)
Sep 10, 2012 1.660 1.687 1.651 1.669 92,044 +0.00(+0.00%)
Sep 07, 2012 1.687 1.687 1.660 1.669 112,037 +0.00(+0.00%)
Sep 06, 2012 1.678 1.705 1.651 1.669 276,068 +0.03(+1.65%)
Sep 05, 2012 1.669 1.705 1.642 1.642 155,177 -0.02(-1.09%)
Sep 04, 2012 1.660 1.714 1.660 1.660 76,208 -0.01(-0.54%)
Aug 31, 2012 1.714 1.714 1.664 1.669 43,628 -0.02(-1.07%)
Aug 30, 2012 1.705 1.714 1.678 1.687 49,942 -0.02(-1.06%)
Aug 29, 2012 1.678 1.714 1.660 1.705 98,225 +0.07(+4.42%)
Aug 27, 2012 1.615 1.633 1.570 1.633 57,744 +0.04(+2.26%)
Aug 24, 2012 1.597 1.624 1.561 1.597 94,181 -0.02(-1.12%)
Aug 23, 2012 1.615 1.633 1.561 1.615 43,407 +0.00(+0.00%)
Aug 22, 2012 1.552 1.678 1.552 1.615 80,444 +0.06(+4.07%)
Aug 21, 2012 1.633 1.660 1.507 1.552 159,018 -0.05(-3.37%)
Aug 20, 2012 1.651 1.678 1.606 1.606 170,176 -0.04(-2.20%)
Aug 17, 2012 1.678 1.678 1.624 1.642 84,165 +0.00(+0.00%)
Aug 16, 2012 1.669 1.669 1.633 1.642 33,974 -0.02(-1.09%)
Aug 15, 2012 1.633 1.660 1.633 1.660 24,149 +0.03(+1.66%)
Aug 14, 2012 1.669 1.669 1.614 1.633 138,171 -0.02(-1.09%)
Aug 13, 2012 1.696 1.696 1.651 1.651 100,707 -0.02(-1.08%)
Aug 10, 2012 1.687 1.714 1.633 1.669 138,736 -0.03(-1.60%)
Aug 09, 2012 1.669 1.705 1.633 1.696 77,134 +0.01(+0.53%)
Aug 08, 2012 1.615 1.687 1.615 1.687 118,435 +0.06(+3.89%)
Aug 07, 2012 1.624 1.696 1.606 1.624 814,211 +0.01(+0.56%)
Aug 06, 2012 1.669 1.687 1.588 1.615 556,356 -0.07(-4.28%)
Aug 03, 2012 1.714 1.805 1.624 1.687 399,982 -0.03(-1.58%)
Aug 02, 2012 1.606 1.714 1.606 1.714 414,040 +0.12(+7.34%)
Aug 01, 2012 1.516 1.624 1.516 1.597 232,852 +0.08(+5.36%)
Jul 31, 2012 1.498 1.516 1.453 1.516 128,874 +0.03(+1.82%)
Jul 30, 2012 1.480 1.507 1.471 1.489 41,582 +0.02(+1.23%)
Jul 27, 2012 1.435 1.480 1.408 1.471 130,677 +0.05(+3.82%)
Jul 26, 2012 1.462 1.462 1.399 1.417 112,096 -0.01(-0.63%)
Jul 25, 2012 1.426 1.444 1.408 1.426 57,636 +0.02(+1.28%)
Jul 24, 2012 1.489 1.489 1.408 1.408 87,251 -0.07(-4.88%)
Jul 23, 2012 1.444 1.511 1.426 1.480 94,794 -0.02(-1.21%)
Jul 20, 2012 1.471 1.498 1.444 1.498 87,322 +0.03(+1.84%)
Jul 19, 2012 1.462 1.507 1.462 1.471 79,933 +0.01(+0.62%)
Jul 18, 2012 1.426 1.462 1.426 1.462 147,150 +0.04(+2.53%)
Jul 17, 2012 1.408 1.435 1.380 1.426 82,723 +0.02(+1.28%)
Jul 16, 2012 1.353 1.408 1.353 1.408 208,241 +0.05(+3.31%)
Jul 13, 2012 1.408 1.453 1.344 1.362 149,071 -0.02(-1.31%)
Jul 12, 2012 1.380 1.534 1.308 1.380 369,844 -0.01(-0.65%)
Jul 11, 2012 1.417 1.480 1.380 1.389 112,887 -0.01(-0.64%)
Jul 10, 2012 1.435 1.470 1.380 1.399 52,800 -0.01(-0.64%)
Jul 09, 2012 1.507 1.534 1.399 1.408 131,004 -0.08(-5.45%)
Jul 06, 2012 1.498 1.543 1.444 1.489 166,009 -0.02(-1.20%)
Jul 05, 2012 1.408 1.579 1.408 1.507 174,649 +0.11(+7.74%)
Jul 03, 2012 1.353 1.489 1.326 1.399 131,349 +0.06(+4.73%)
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.