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