Gray Television Inc Cl A (NY: GTN-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2012 | 1.621 | 1.576 | 1.576 | 1.576 | 993 | -0.18(-10.31%) |
| Dec 27, 2012 | 1.757 | 1.757 | 1.757 | 1.757 | 0 | -0.02(-1.02%) |
| Dec 21, 2012 | 1.585 | 1.775 | 1.775 | 1.775 | 3,753 | +0.00(+0.00%) |
| Dec 19, 2012 | 1.775 | 1.775 | 1.775 | 1.775 | 993 | +0.03(+1.55%) |
| Dec 18, 2012 | 1.639 | 1.748 | 1.639 | 1.748 | 2,208 | +0.11(+6.63%) |
| Dec 13, 2012 | 1.621 | 1.639 | 1.639 | 1.639 | 1,766 | +0.05(+3.43%) |
| Dec 12, 2012 | 1.558 | 1.585 | 1.558 | 1.585 | 441 | +0.01(+0.57%) |
| Dec 11, 2012 | 1.495 | 1.576 | 1.495 | 1.576 | 220 | +0.00(+0.00%) |
| Dec 07, 2012 | 1.540 | 1.576 | 1.576 | 1.576 | 2,760 | +0.02(+1.16%) |
| Dec 04, 2012 | 1.558 | 1.558 | 1.558 | 1.558 | 0 | -0.19(-10.88%) |
| Nov 28, 2012 | 1.748 | 1.748 | 1.748 | 1.748 | 0 | +0.06(+3.76%) |
| Nov 27, 2012 | 1.685 | 1.685 | 1.685 | 1.685 | 206 | +0.02(+1.09%) |
| Nov 26, 2012 | 1.667 | 1.667 | 1.612 | 1.667 | 331 | +0.05(+3.37%) |
| Nov 21, 2012 | 1.612 | 1.612 | 1.612 | 1.612 | 1,435 | -0.05(-2.73%) |
| Nov 19, 2012 | 1.558 | 1.658 | 1.658 | 1.658 | 552 | +0.13(+8.28%) |
| Nov 16, 2012 | 1.531 | 1.531 | 1.531 | 1.531 | 220 | +0.03(+1.81%) |
| Nov 15, 2012 | 1.395 | 1.513 | 1.395 | 1.504 | 2,980 | -0.19(-11.23%) |
| Nov 08, 2012 | 1.703 | 1.694 | 1.694 | 1.694 | 1,435 | -0.08(-4.59%) |
| Nov 07, 2012 | 1.775 | 1.775 | 1.775 | 1.775 | 220 | +0.00(+0.00%) |
| Nov 06, 2012 | 1.703 | 1.775 | 1.703 | 1.775 | 1,987 | +0.04(+2.51%) |
| Nov 05, 2012 | 1.732 | 1.732 | 1.732 | 1.732 | 552 | -0.07(-3.92%) |
| Nov 02, 2012 | 1.721 | 1.812 | 1.721 | 1.802 | 1,104 | +0.12(+6.99%) |
| Nov 01, 2012 | 1.712 | 1.712 | 1.685 | 1.685 | 220 | -0.17(-9.27%) |
| Oct 25, 2012 | 1.857 | 1.857 | 1.857 | 1.857 | 110 | +0.06(+3.54%) |
| Oct 23, 2012 | 1.630 | 1.793 | 1.793 | 1.793 | 1,545 | -0.14(-7.48%) |
| Oct 18, 2012 | 1.938 | 1.938 | 1.938 | 1.938 | 0 | -0.10(-4.88%) |
| Oct 17, 2012 | 2.129 | 2.129 | 2.002 | 2.038 | 1,042 | -0.09(-4.26%) |
| Oct 16, 2012 | 1.993 | 2.129 | 1.993 | 2.129 | 2,760 | +0.13(+6.33%) |
| Oct 10, 2012 | 1.984 | 2.002 | 2.002 | 2.002 | 1,324 | +0.07(+3.76%) |
| Oct 09, 2012 | 1.920 | 1.929 | 1.920 | 1.929 | 2,980 | -0.01(-0.47%) |
| Oct 06, 2012 | 1.938 | 1.938 | 1.938 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 1.875 | 1.938 | 1.875 | 1.938 | 1,205 | +0.06(+3.39%) |
| Oct 03, 2012 | 1.875 | 1.875 | 1.875 | 1.875 | 110 | +0.06(+3.49%) |
| Oct 02, 2012 | 1.812 | 1.812 | 1.812 | 1.812 | 2,318 | +0.00(+0.00%) |
| Oct 01, 2012 | 1.802 | 1.812 | 1.802 | 1.812 | 4,416 | +0.01(+0.50%) |
| Sep 28, 2012 | 1.504 | 1.812 | 1.504 | 1.802 | 1,495 | +0.03(+1.53%) |
| Sep 25, 2012 | 1.775 | 1.775 | 1.775 | 1.775 | 441 | +0.04(+2.08%) |
| Sep 24, 2012 | 1.748 | 1.757 | 1.676 | 1.739 | 3,090 | +0.04(+2.13%) |
| Sep 21, 2012 | 1.694 | 1.721 | 1.685 | 1.703 | 993 | +0.03(+1.62%) |
| Sep 20, 2012 | 1.658 | 1.676 | 1.658 | 1.676 | 2,760 | +0.05(+3.35%) |
| Sep 14, 2012 | 1.612 | 1.621 | 1.621 | 1.621 | 13,690 | +0.07(+4.68%) |
| Sep 13, 2012 | 1.576 | 1.576 | 1.549 | 1.549 | 331 | +0.00(+0.00%) |
| Sep 12, 2012 | 1.576 | 1.576 | 1.549 | 1.549 | 3,222 | -0.03(-1.72%) |
| Sep 11, 2012 | 1.495 | 1.576 | 1.495 | 1.576 | 9,697 | +0.05(+3.57%) |
| Sep 06, 2012 | 1.540 | 1.522 | 1.522 | 1.522 | 883 | +0.09(+6.33%) |
| Sep 04, 2012 | 1.431 | 1.431 | 1.431 | 1.431 | 552 | +0.00(+0.00%) |
| Aug 30, 2012 | 1.431 | 1.431 | 1.431 | 1.431 | 0 | +0.03(+1.94%) |
| Aug 28, 2012 | 1.404 | 1.404 | 1.404 | 1.404 | 441 | +0.05(+3.33%) |
| Aug 24, 2012 | 1.187 | 1.359 | 1.359 | 1.359 | 3,091 | -0.14(-9.09%) |
| Aug 17, 2012 | 1.404 | 1.495 | 1.495 | 1.495 | 3,201 | -0.03(-1.79%) |
| Aug 16, 2012 | 1.495 | 1.522 | 1.495 | 1.522 | 883 | +0.09(+6.33%) |
| Aug 14, 2012 | 1.431 | 1.431 | 1.431 | 1.431 | 662 | +0.03(+1.94%) |
| Aug 11, 2012 | 1.404 | 1.404 | 1.404 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 1.485 | 1.485 | 1.404 | 1.404 | 331 | -0.03(-1.90%) |
| Aug 09, 2012 | 1.431 | 1.431 | 1.431 | 1.431 | 219 | -0.10(-6.51%) |
| Aug 08, 2012 | 1.585 | 1.585 | 1.531 | 1.531 | 1,104 | +0.01(+0.59%) |
| Aug 07, 2012 | 1.630 | 1.639 | 1.449 | 1.522 | 3,768 | -0.07(-4.55%) |
| Aug 06, 2012 | 1.621 | 1.621 | 1.576 | 1.594 | 1,766 | +0.03(+1.73%) |
| Aug 03, 2012 | 1.476 | 1.567 | 1.476 | 1.567 | 993 | +0.11(+7.45%) |
| Aug 02, 2012 | 1.458 | 1.458 | 1.458 | 1.458 | 110 | +0.03(+1.90%) |
| Aug 01, 2012 | 1.359 | 1.431 | 1.359 | 1.431 | 2,097 | +0.07(+5.33%) |
| Jul 31, 2012 | 1.359 | 1.359 | 1.359 | 1.359 | 1,104 | +0.00(+0.00%) |
| Jul 24, 2012 | 1.359 | 1.359 | 1.359 | 1.359 | 220 | +0.00(+0.00%) |
| Jul 23, 2012 | 1.359 | 1.359 | 1.359 | 1.359 | 662 | +0.05(+3.45%) |
| Jul 12, 2012 | 1.187 | 1.313 | 1.313 | 1.313 | 8,832 | -0.12(-8.23%) |
| Jul 11, 2012 | 1.386 | 1.431 | 1.386 | 1.431 | 1,214 | +0.04(+2.60%) |
| Jul 09, 2012 | 1.359 | 1.395 | 1.395 | 1.395 | 662 | +0.08(+6.21%) |
| Jul 06, 2012 | 1.313 | 1.313 | 1.313 | 1.313 | 220 | +0.12(+9.85%) |
| Jul 05, 2012 | 1.196 | 1.196 | 1.196 | 1.196 | 110 | -0.06(-5.04%) |
| Jul 03, 2012 | 1.259 | 1.259 | 1.259 | 1.259 | 110 | +0.05(+3.73%) |
| Jun 22, 2012 | 1.241 | 1.214 | 1.214 | 1.214 | 220 | -0.03(-2.19%) |
| Jun 21, 2012 | 1.241 | 1.241 | 1.241 | 1.241 | 883 | -0.02(-1.44%) |
| Jun 19, 2012 | 1.259 | 1.259 | 1.259 | 1.259 | 331 | +0.05(+3.73%) |
| Jun 13, 2012 | 1.214 | 1.214 | 1.214 | 1.214 | 3,974 | +0.02(+1.52%) |
| Jun 12, 2012 | 1.196 | 1.196 | 1.177 | 1.196 | 220 | +0.02(+1.54%) |
| Jun 11, 2012 | 1.177 | 1.177 | 1.177 | 1.177 | 746 | -0.04(-2.99%) |
| Jun 08, 2012 | 1.177 | 1.214 | 1.177 | 1.214 | 1,987 | +0.05(+4.69%) |
| Jun 06, 2012 | 1.159 | 1.159 | 1.159 | 1.159 | 110 | +0.05(+4.92%) |
| Jun 04, 2012 | 1.105 | 1.105 | 1.105 | 1.105 | 0 | +0.00(+0.00%) |
| Jun 01, 2012 | 1.123 | 1.141 | 1.105 | 1.105 | 2,019 | -0.05(-4.69%) |
| May 30, 2012 | 1.159 | 1.159 | 1.159 | 1.159 | 0 | -0.02(-1.54%) |
| May 29, 2012 | 1.177 | 1.177 | 1.177 | 1.177 | 221 | -0.03(-2.26%) |
| May 24, 2012 | 1.205 | 1.205 | 1.205 | 1.205 | 552 | -0.02(-1.48%) |
| May 23, 2012 | 1.177 | 1.223 | 1.177 | 1.223 | 4,968 | -0.09(-6.90%) |
| May 22, 2012 | 1.313 | 1.313 | 1.313 | 1.313 | 220 | +0.00(+0.00%) |
| May 21, 2012 | 1.223 | 1.322 | 1.223 | 1.313 | 2,576 | +0.14(+11.54%) |
| May 18, 2012 | 1.177 | 1.177 | 1.132 | 1.177 | 1,656 | +0.02(+1.56%) |
| May 17, 2012 | 1.177 | 1.177 | 1.033 | 1.159 | 11,341 | -0.16(-12.33%) |
| May 15, 2012 | 1.322 | 1.322 | 1.322 | 1.322 | 220 | -0.02(-1.35%) |
| May 14, 2012 | 1.422 | 1.422 | 1.341 | 1.341 | 585 | -0.11(-7.50%) |
| May 03, 2012 | 1.449 | 1.449 | 1.449 | 1.449 | 331 | -0.01(-0.62%) |
| May 02, 2012 | 1.449 | 1.458 | 1.449 | 1.458 | 552 | +0.06(+4.55%) |
| Apr 27, 2012 | 1.404 | 1.395 | 1.395 | 1.395 | 552 | +0.04(+2.67%) |
| Apr 23, 2012 | 1.359 | 1.359 | 1.359 | 1.359 | 441 | +0.03(+2.04%) |
| Apr 20, 2012 | 1.413 | 1.413 | 1.331 | 1.331 | 10,351 | -0.03(-2.00%) |
| Apr 19, 2012 | 1.359 | 1.359 | 1.359 | 1.359 | 220 | +0.00(+0.00%) |
| Apr 18, 2012 | 1.331 | 1.359 | 1.322 | 1.359 | 6,904 | -0.02(-1.32%) |
| Apr 13, 2012 | 1.440 | 1.377 | 1.377 | 1.377 | 1,876 | -0.13(-8.43%) |
| Apr 12, 2012 | 1.404 | 1.522 | 1.404 | 1.504 | 18,109 | +0.10(+7.10%) |
| Apr 11, 2012 | 1.377 | 1.413 | 1.377 | 1.404 | 20,148 | +0.04(+2.65%) |
| Apr 10, 2012 | 1.413 | 1.431 | 1.295 | 1.368 | 6,288 | -0.05(-3.20%) |
| Apr 09, 2012 | 1.413 | 1.413 | 1.413 | 1.413 | 291 | +0.00(+0.00%) |
| Apr 04, 2012 | 1.467 | 1.413 | 1.413 | 1.413 | 331 | -0.07(-4.88%) |
| Apr 03, 2012 | 1.485 | 1.485 | 1.485 | 1.485 | 5,520 | -0.01(-0.61%) |
| Apr 02, 2012 | 1.504 | 1.802 | 1.476 | 1.495 | 3,974 | +0.05(+3.13%) |
| Mar 30, 2012 | 1.513 | 1.513 | 1.449 | 1.449 | 6,230 | +0.02(+1.27%) |
| Mar 29, 2012 | 1.504 | 1.522 | 1.413 | 1.431 | 3,532 | -0.14(-9.20%) |
| Mar 27, 2012 | 1.576 | 1.576 | 1.576 | 1.576 | 0 | +0.00(+0.00%) |
| Mar 26, 2012 | 1.576 | 1.576 | 1.576 | 1.576 | 220 | +0.07(+4.82%) |
| Mar 23, 2012 | 1.476 | 1.504 | 1.476 | 1.504 | 331 | -0.01(-0.60%) |
| Mar 21, 2012 | 1.531 | 1.513 | 1.513 | 1.513 | 10,819 | -0.05(-3.47%) |
| Mar 19, 2012 | 1.485 | 1.567 | 1.567 | 1.567 | 1,435 | +0.02(+1.17%) |
| Mar 09, 2012 | 1.522 | 1.549 | 1.549 | 1.549 | 993 | +0.03(+1.79%) |
| Mar 08, 2012 | 1.522 | 1.522 | 1.522 | 1.522 | 110 | +0.05(+3.07%) |
| Mar 06, 2012 | 1.422 | 1.476 | 1.476 | 1.476 | 11,150 | +0.00(+0.00%) |
| Mar 05, 2012 | 1.476 | 1.476 | 1.476 | 1.476 | 110 | -0.05(-3.55%) |
| Mar 02, 2012 | 1.549 | 1.549 | 1.422 | 1.531 | 1,176 | -0.07(-4.52%) |
| Feb 29, 2012 | 1.603 | 1.603 | 1.603 | 1.603 | 0 | -0.13(-7.33%) |
| Feb 27, 2012 | 1.648 | 1.730 | 1.730 | 1.730 | 331 | +0.02(+1.06%) |
| Feb 24, 2012 | 1.712 | 1.712 | 1.712 | 1.712 | 220 | +0.16(+10.53%) |
| Feb 23, 2012 | 1.454 | 1.549 | 1.404 | 1.549 | 9,384 | -0.02(-1.16%) |
| Feb 21, 2012 | 1.567 | 1.567 | 1.567 | 1.567 | 0 | -0.24(-13.07%) |
| Feb 13, 2012 | 1.802 | 1.802 | 1.802 | 1.802 | 0 | +0.00(+0.00%) |
| Feb 06, 2012 | 1.694 | 1.802 | 1.802 | 1.802 | 110 | +0.12(+6.99%) |
| Feb 03, 2012 | 1.630 | 1.721 | 1.630 | 1.685 | 2,097 | +0.05(+3.33%) |
| Feb 01, 2012 | 1.630 | 1.630 | 1.630 | 1.630 | 1,545 | +0.05(+3.45%) |
| Jan 30, 2012 | 1.576 | 1.576 | 1.576 | 1.576 | 0 | -0.05(-3.33%) |
| Jan 26, 2012 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.10(+6.51%) |
| Jan 25, 2012 | 1.531 | 1.531 | 1.531 | 1.531 | 110 | +0.08(+5.63%) |
| Jan 24, 2012 | 1.331 | 1.449 | 1.331 | 1.449 | 1,490 | +0.05(+3.90%) |
| Jan 23, 2012 | 1.395 | 1.395 | 1.395 | 1.395 | 110 | +0.05(+3.36%) |
| Jan 20, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 110 | +0.07(+5.67%) |
| Jan 18, 2012 | 1.214 | 1.277 | 1.277 | 1.277 | 17,664 | +0.01(+0.71%) |
| Jan 17, 2012 | 1.359 | 1.359 | 1.205 | 1.268 | 3,758 | -0.12(-8.50%) |
| Jan 13, 2012 | 1.431 | 1.476 | 1.322 | 1.386 | 6,624 | -0.06(-4.37%) |
| Jan 12, 2012 | 1.368 | 1.839 | 1.313 | 1.449 | 26,822 | +0.19(+14.70%) |
| Jan 05, 2012 | 1.259 | 1.264 | 1.264 | 1.264 | 1,545 | +0.01(+1.09%) |
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.
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.