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

Gray Television (NY: GTN )

5.940 -0.050 (-0.83%)
Streaming Delayed Price Updated: 12:23 PM EDT, May 23, 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 (%)
Dec 31, 2012 2.016 2.044 1.970 2.016 121,850 -0.01(-0.45%)
Dec 28, 2012 2.044 2.046 2.025 2.025 80,249 -0.03(-1.34%)
Dec 27, 2012 2.080 2.089 2.034 2.053 62,862 -0.01(-0.44%)
Dec 26, 2012 2.053 2.099 2.034 2.062 64,250 +0.04(+1.81%)
Dec 24, 2012 2.062 2.108 2.025 2.025 28,153 -0.05(-2.64%)
Dec 21, 2012 2.034 2.099 2.025 2.080 83,718 -0.03(-1.30%)
Dec 20, 2012 2.080 2.108 2.071 2.108 77,324 +0.02(+0.88%)
Dec 19, 2012 2.135 2.144 2.071 2.089 33,228 -0.03(-1.30%)
Dec 18, 2012 2.053 2.144 2.053 2.117 67,522 +0.05(+2.21%)
Dec 17, 2012 2.053 2.099 2.025 2.071 89,388 +0.04(+1.80%)
Dec 14, 2012 2.007 2.062 1.943 2.034 107,826 +0.02(+0.91%)
Dec 13, 2012 1.979 2.062 1.970 2.016 171,541 +0.01(+0.46%)
Dec 12, 2012 1.979 2.007 1.915 2.007 72,678 +0.05(+2.34%)
Dec 11, 2012 1.934 1.979 1.934 1.961 73,156 +0.02(+0.94%)
Dec 10, 2012 1.897 1.979 1.897 1.943 140,645 +0.02(+0.95%)
Dec 07, 2012 1.869 1.924 1.851 1.924 131,089 +0.05(+2.94%)
Dec 06, 2012 1.888 1.889 1.824 1.869 119,593 -0.03(-1.45%)
Dec 05, 2012 1.924 1.961 1.842 1.897 105,951 -0.04(-1.90%)
Dec 04, 2012 1.906 1.952 1.879 1.934 103,494 +0.01(+0.48%)
Nov 30, 2012 1.989 2.025 1.924 1.924 38,962 -0.05(-2.78%)
Nov 29, 2012 1.998 1.998 1.952 1.979 42,315 +0.02(+0.93%)
Nov 28, 2012 2.016 2.071 1.906 1.961 78,012 -0.05(-2.73%)
Nov 27, 2012 2.071 2.085 2.016 2.016 87,019 -0.05(-2.66%)
Nov 26, 2012 1.998 2.080 1.979 2.071 127,235 +0.11(+5.61%)
Nov 23, 2012 2.016 2.034 1.961 1.961 10,725 -0.04(-1.83%)
Nov 21, 2012 1.970 2.044 1.943 1.998 98,511 +0.03(+1.40%)
Nov 20, 2012 1.943 2.016 1.934 1.970 87,397 +0.03(+1.42%)
Nov 19, 2012 1.869 1.970 1.869 1.943 116,702 +0.05(+2.42%)
Nov 16, 2012 1.814 1.906 1.814 1.897 117,376 +0.04(+1.97%)
Nov 15, 2012 1.915 1.924 1.558 1.860 180,755 -0.08(-4.25%)
Nov 14, 2012 2.034 2.034 1.897 1.943 126,141 -0.08(-4.07%)
Nov 13, 2012 1.961 2.025 1.668 2.025 331,048 +0.04(+1.84%)
Nov 12, 2012 2.016 2.016 1.989 1.989 101,291 +0.00(+0.00%)
Nov 09, 2012 1.989 2.062 1.888 1.989 97,261 -0.04(-1.81%)
Nov 08, 2012 2.044 2.062 2.002 2.025 150,414 -0.02(-0.90%)
Nov 07, 2012 1.979 2.062 1.909 2.044 270,152 +0.03(+1.36%)
Nov 06, 2012 2.025 2.062 1.943 2.016 304,728 +0.04(+1.85%)
Nov 05, 2012 2.108 2.108 1.961 1.979 195,847 -0.13(-6.09%)
Nov 02, 2012 1.998 2.108 1.970 2.108 331,325 +0.13(+6.48%)
Nov 01, 2012 1.998 2.071 1.833 1.979 373,973 +0.03(+1.41%)
Oct 31, 2012 2.053 2.099 1.952 1.952 357,448 -0.08(-4.05%)
Oct 26, 2012 2.089 2.034 2.034 2.034 108,579 -0.07(-3.48%)
Oct 25, 2012 2.025 2.117 1.961 2.108 122,949 +0.09(+4.55%)
Oct 24, 2012 2.053 2.053 1.998 2.016 95,282 -0.04(-1.79%)
Oct 23, 2012 2.071 2.071 1.897 2.053 301,355 -0.08(-3.86%)
Oct 19, 2012 2.099 2.135 2.089 2.135 150,652 +0.05(+2.64%)
Oct 18, 2012 2.208 2.236 2.080 2.080 167,711 -0.13(-5.81%)
Oct 17, 2012 2.236 2.236 2.156 2.208 75,573 +0.00(+0.00%)
Oct 16, 2012 2.172 2.254 2.161 2.208 227,110 +0.03(+1.26%)
Oct 15, 2012 2.126 2.199 2.108 2.181 119,314 +0.06(+3.03%)
Oct 12, 2012 2.154 2.218 2.089 2.117 174,791 -0.04(-1.70%)
Oct 11, 2012 2.190 2.245 2.154 2.154 163,213 -0.05(-2.49%)
Oct 10, 2012 2.199 2.273 2.181 2.208 123,872 +0.03(+1.26%)
Oct 09, 2012 2.254 2.273 2.181 2.181 180,786 -0.07(-3.25%)
Oct 08, 2012 2.199 2.263 2.135 2.254 199,894 +0.05(+2.50%)
Oct 05, 2012 2.236 2.291 2.163 2.199 292,921 +0.01(+0.42%)
Oct 04, 2012 2.144 2.190 2.121 2.190 222,875 +0.08(+3.91%)
Oct 03, 2012 2.099 2.154 2.062 2.108 132,945 +0.02(+0.88%)
Oct 02, 2012 2.062 2.108 2.044 2.089 86,674 +0.06(+3.17%)
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.