Gray Television Inc Cl A (NY: GTN-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 22, 2012 | 1.242 | 1.214 | 1.214 | 1.214 | 220 | -0.03(-2.19%) |
| Jun 21, 2012 | 1.242 | 1.242 | 1.242 | 1.242 | 882 | -0.02(-1.44%) |
| Jun 19, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 331 | +0.05(+3.73%) |
| Jun 13, 2012 | 1.214 | 1.214 | 1.214 | 1.214 | 3,972 | +0.02(+1.51%) |
| Jun 12, 2012 | 1.196 | 1.196 | 1.178 | 1.196 | 220 | +0.02(+1.54%) |
| Jun 11, 2012 | 1.178 | 1.178 | 1.178 | 1.178 | 745 | -0.04(-2.99%) |
| Jun 08, 2012 | 1.178 | 1.214 | 1.178 | 1.214 | 1,986 | +0.05(+4.69%) |
| Jun 06, 2012 | 1.160 | 1.160 | 1.160 | 1.160 | 110 | +0.05(+4.92%) |
| Jun 04, 2012 | 1.106 | 1.106 | 1.106 | 1.106 | 0 | +0.00(+0.00%) |
| Jun 01, 2012 | 1.124 | 1.142 | 1.106 | 1.106 | 2,018 | -0.05(-4.69%) |
| May 30, 2012 | 1.160 | 1.160 | 1.160 | 1.160 | 0 | -0.02(-1.54%) |
| May 29, 2012 | 1.178 | 1.178 | 1.178 | 1.178 | 221 | -0.03(-2.26%) |
| May 24, 2012 | 1.205 | 1.205 | 1.205 | 1.205 | 551 | -0.02(-1.48%) |
| May 23, 2012 | 1.178 | 1.223 | 1.178 | 1.223 | 4,965 | -0.09(-6.90%) |
| May 22, 2012 | 1.314 | 1.314 | 1.314 | 1.314 | 220 | +0.00(+0.00%) |
| May 21, 2012 | 1.223 | 1.323 | 1.223 | 1.314 | 2,575 | +0.14(+11.54%) |
| May 18, 2012 | 1.178 | 1.178 | 1.133 | 1.178 | 1,655 | +0.02(+1.56%) |
| May 17, 2012 | 1.178 | 1.178 | 1.033 | 1.160 | 11,336 | -0.16(-12.33%) |
| May 15, 2012 | 1.323 | 1.323 | 1.323 | 1.323 | 220 | -0.02(-1.35%) |
| May 14, 2012 | 1.423 | 1.423 | 1.341 | 1.341 | 584 | -0.11(-7.50%) |
| May 03, 2012 | 1.450 | 1.450 | 1.450 | 1.450 | 331 | -0.01(-0.62%) |
| May 02, 2012 | 1.450 | 1.459 | 1.450 | 1.459 | 551 | +0.06(+4.55%) |
| Apr 27, 2012 | 1.405 | 1.396 | 1.396 | 1.396 | 551 | +0.04(+2.67%) |
| Apr 23, 2012 | 1.359 | 1.359 | 1.359 | 1.359 | 441 | +0.03(+2.04%) |
| Apr 20, 2012 | 1.414 | 1.414 | 1.332 | 1.332 | 10,346 | -0.03(-2.00%) |
| Apr 19, 2012 | 1.359 | 1.359 | 1.359 | 1.359 | 220 | +0.00(+0.00%) |
| Apr 18, 2012 | 1.332 | 1.359 | 1.323 | 1.359 | 6,901 | -0.02(-1.32%) |
| Apr 13, 2012 | 1.441 | 1.377 | 1.377 | 1.377 | 1,875 | -0.13(-8.43%) |
| Apr 12, 2012 | 1.405 | 1.522 | 1.405 | 1.504 | 18,100 | +0.10(+7.10%) |
| Apr 11, 2012 | 1.377 | 1.414 | 1.377 | 1.405 | 20,138 | +0.04(+2.65%) |
| Apr 10, 2012 | 1.414 | 1.432 | 1.296 | 1.368 | 6,285 | -0.05(-3.21%) |
| Apr 09, 2012 | 1.414 | 1.414 | 1.414 | 1.414 | 291 | +0.00(+0.00%) |
| Apr 04, 2012 | 1.468 | 1.414 | 1.414 | 1.414 | 331 | -0.07(-4.88%) |
| Apr 03, 2012 | 1.486 | 1.486 | 1.486 | 1.486 | 5,517 | -0.01(-0.61%) |
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.