Gray Television Inc Cl A (NY: GTN-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.