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

7.470 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2011 1.223 1.223 1.223 1.223 0 -0.05(-3.57%)
Dec 23, 2011 1.269 1.269 1.269 1.269 0 +0.02(+1.45%)
Dec 20, 2011 1.251 1.251 1.251 1.251 0 +0.07(+6.15%)
Dec 19, 2011 1.178 1.223 1.178 1.178 3,089 -0.15(-11.56%)
Dec 16, 2011 1.296 1.332 1.232 1.332 7,724 -0.05(-3.29%)
Dec 15, 2011 1.377 1.377 1.377 1.377 110 +0.01(+0.60%)
Dec 09, 2011 1.369 1.369 1.369 1.369 0 -0.04(-2.52%)
Dec 06, 2011 1.477 1.405 1.405 1.405 4,303 -0.06(-4.32%)
Dec 05, 2011 1.450 1.468 1.450 1.468 1,986 +0.04(+2.53%)
Dec 02, 2011 1.432 1.432 1.432 1.432 110 +0.24(+19.70%)
Nov 30, 2011 1.305 1.196 1.196 1.196 4,634 -0.21(-14.84%)
Nov 28, 2011 1.405 1.405 1.405 1.405 220 +0.08(+6.16%)
Nov 25, 2011 1.269 1.323 1.269 1.323 993 -0.12(-8.18%)
Nov 21, 2011 1.441 1.441 1.441 1.441 0 -0.02(-1.24%)
Nov 15, 2011 1.459 1.459 1.459 1.459 0 -0.08(-5.29%)
Nov 04, 2011 1.495 1.541 1.541 1.541 882 +0.08(+5.59%)
Nov 01, 2011 1.432 1.459 1.459 1.459 1,103 -0.05(-3.59%)
Oct 31, 2011 1.513 1.513 1.513 1.513 220 +0.01(+0.60%)
Oct 28, 2011 1.541 1.541 1.486 1.504 4,634 -0.13(-7.78%)
Oct 27, 2011 1.242 1.631 1.142 1.631 5,350 +0.27(+20.00%)
Oct 26, 2011 1.323 1.359 1.296 1.359 3,200 +0.05(+4.17%)
Oct 24, 2011 1.287 1.305 1.305 1.305 3,200 +0.02(+1.41%)
Oct 21, 2011 1.296 1.296 1.178 1.287 3,164 +0.00(+0.00%)
Oct 20, 2011 1.251 1.287 1.251 1.287 653 +0.04(+2.90%)
Oct 19, 2011 1.251 1.251 1.251 1.251 187 +0.05(+4.18%)
Oct 18, 2011 1.200 1.200 1.200 1.200 220 -0.09(-6.72%)
Oct 13, 2011 1.287 1.287 1.287 1.287 220 +0.04(+2.90%)
Oct 12, 2011 1.205 1.251 1.205 1.251 1,324 +0.07(+6.15%)
Oct 07, 2011 1.187 1.178 1.178 1.178 1,213 +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.