Gray Television Inc Cl A (NY: GTN-A )

7.470 -0.250 (-3.24%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2009 1.313 1.359 1.359 1.359 993 -0.05(-3.23%)
Dec 29, 2009 1.404 1.404 1.404 1.404 331 +0.00(+0.00%)
Dec 24, 2009 1.404 1.404 1.404 1.404 0 +0.00(+0.00%)
Dec 23, 2009 1.359 1.413 1.359 1.404 4,964 +0.05(+4.03%)
Dec 22, 2009 1.331 1.350 1.313 1.350 993 -0.01(-0.67%)
Dec 21, 2009 1.313 1.359 1.232 1.359 3,001 +0.03(+2.04%)
Dec 18, 2009 1.277 1.331 1.232 1.331 5,597 -0.03(-2.00%)
Dec 17, 2009 1.359 1.359 1.268 1.359 2,649 -0.09(-6.25%)
Dec 16, 2009 1.440 1.476 1.350 1.449 16,339 +0.00(+0.00%)
Dec 15, 2009 1.369 1.449 1.369 1.449 571 +0.00(+0.00%)
Dec 14, 2009 1.404 1.449 1.304 1.449 5,188 +0.02(+1.27%)
Dec 10, 2009 1.431 1.431 1.431 1.431 0 -0.05(-3.66%)
Dec 09, 2009 1.504 1.522 1.485 1.485 1,345 -0.01(-0.61%)
Dec 08, 2009 1.268 1.558 1.250 1.495 12,696 +0.24(+18.71%)
Dec 04, 2009 1.259 1.259 1.259 1.259 0 +0.00(+0.00%)
Dec 03, 2009 1.214 1.289 1.205 1.259 662 +0.00(+0.00%)
Dec 02, 2009 1.322 1.449 1.087 1.259 12,475 +0.20(+18.80%)
Dec 01, 2009 1.060 1.087 1.042 1.060 552 +0.05(+4.46%)
Nov 30, 2009 1.024 1.024 1.014 1.014 772 +0.00(+0.00%)
Nov 27, 2009 1.042 1.042 1.014 1.014 1,104 -0.05(-4.27%)
Nov 25, 2009 1.051 1.096 1.051 1.060 6,734 +0.02(+1.74%)
Nov 24, 2009 1.159 1.168 1.042 1.042 1,324 -0.10(-8.73%)
Nov 20, 2009 1.141 1.141 1.141 1.141 1,656 -0.03(-2.33%)
Nov 19, 2009 1.177 1.177 1.168 1.168 552 -0.01(-0.77%)
Nov 18, 2009 1.241 1.241 1.177 1.177 220 -0.09(-7.14%)
Nov 17, 2009 1.277 1.277 1.268 1.268 4,578 +0.00(+0.00%)
Nov 16, 2009 1.277 1.277 1.223 1.268 5,235 -0.05(-3.45%)
Nov 13, 2009 1.223 1.313 1.223 1.313 8,280 +0.05(+4.32%)
Nov 12, 2009 1.313 1.259 1.259 1.259 552 -0.05(-4.14%)
Nov 10, 2009 1.313 1.313 1.313 1.313 0 -0.05(-3.33%)
Nov 09, 2009 1.648 1.648 1.177 1.359 7,154 -0.34(-19.79%)
Nov 06, 2009 1.558 1.712 1.390 1.694 27,911 +0.06(+3.89%)
Nov 05, 2009 1.386 1.812 1.386 1.630 18,989 +0.16(+11.11%)
Nov 02, 2009 1.467 1.467 1.467 1.467 0 -0.19(-11.48%)
Oct 30, 2009 1.902 1.902 1.639 1.658 3,245 -0.15(-8.50%)
Oct 29, 2009 1.812 1.812 1.812 1.812 110 +0.09(+5.26%)
Oct 28, 2009 1.857 1.857 1.585 1.721 4,509 -0.24(-12.44%)
Oct 27, 2009 2.002 2.020 1.893 1.966 1,766 +0.00(+0.00%)
Oct 26, 2009 2.129 2.147 1.966 1.966 9,715 -0.25(-11.43%)
Oct 23, 2009 2.219 2.219 2.219 2.219 2,428 -0.05(-2.00%)
Oct 22, 2009 2.228 2.264 2.210 2.264 331 -0.05(-2.34%)
Oct 21, 2009 2.382 2.382 2.319 2.319 1,435 +0.04(+1.59%)
Oct 20, 2009 2.283 2.283 2.283 2.283 110 -0.08(-3.45%)
Oct 19, 2009 2.373 2.373 2.364 2.364 220 +0.01(+0.38%)
Oct 16, 2009 2.373 2.491 2.355 2.355 4,636 -0.12(-4.76%)
Oct 15, 2009 2.129 2.473 2.110 2.473 6,182 +0.53(+26.98%)
Oct 14, 2009 2.065 2.083 1.947 1.947 4,305 -0.05(-2.27%)
Oct 13, 2009 1.784 1.993 1.784 1.993 1,545 -0.06(-3.08%)
Oct 12, 2009 2.056 2.056 2.056 2.056 379 -0.03(-1.30%)
Oct 09, 2009 2.083 2.083 2.083 2.083 883 +0.04(+1.77%)
Oct 07, 2009 2.047 2.047 2.047 2.047 0 -0.12(-5.44%)
Oct 06, 2009 1.902 2.165 1.812 2.165 5,216 +0.33(+17.73%)
Oct 05, 2009 1.812 1.839 1.630 1.839 4,820 +0.03(+1.50%)
Oct 02, 2009 1.902 1.902 1.812 1.812 772 -0.05(-2.91%)
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.