Gray Television Inc Cl A (NY: GTN-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 30, 2012 | 1.159 | 1.159 | 1.159 | 1.159 | 0 | -0.02(-1.54%) |
| May 29, 2012 | 1.177 | 1.177 | 1.177 | 1.177 | 221 | -0.03(-2.26%) |
| May 24, 2012 | 1.205 | 1.205 | 1.205 | 1.205 | 552 | -0.02(-1.48%) |
| May 23, 2012 | 1.177 | 1.223 | 1.177 | 1.223 | 4,968 | -0.09(-6.90%) |
| May 22, 2012 | 1.313 | 1.313 | 1.313 | 1.313 | 220 | +0.00(+0.00%) |
| May 21, 2012 | 1.223 | 1.322 | 1.223 | 1.313 | 2,576 | +0.14(+11.54%) |
| May 18, 2012 | 1.177 | 1.177 | 1.132 | 1.177 | 1,656 | +0.02(+1.56%) |
| May 17, 2012 | 1.177 | 1.177 | 1.033 | 1.159 | 11,341 | -0.16(-12.33%) |
| May 15, 2012 | 1.322 | 1.322 | 1.322 | 1.322 | 220 | -0.02(-1.35%) |
| May 14, 2012 | 1.422 | 1.422 | 1.341 | 1.341 | 585 | -0.11(-7.50%) |
| May 03, 2012 | 1.449 | 1.449 | 1.449 | 1.449 | 331 | -0.01(-0.62%) |
| May 02, 2012 | 1.449 | 1.458 | 1.449 | 1.458 | 552 | +0.06(+4.55%) |
| Apr 27, 2012 | 1.404 | 1.395 | 1.395 | 1.395 | 552 | +0.04(+2.67%) |
| Apr 23, 2012 | 1.359 | 1.359 | 1.359 | 1.359 | 441 | +0.03(+2.04%) |
| Apr 20, 2012 | 1.413 | 1.413 | 1.331 | 1.331 | 10,351 | -0.03(-2.00%) |
| Apr 19, 2012 | 1.359 | 1.359 | 1.359 | 1.359 | 220 | +0.00(+0.00%) |
| Apr 18, 2012 | 1.331 | 1.359 | 1.322 | 1.359 | 6,904 | -0.02(-1.32%) |
| Apr 13, 2012 | 1.440 | 1.377 | 1.377 | 1.377 | 1,876 | -0.13(-8.43%) |
| Apr 12, 2012 | 1.404 | 1.522 | 1.404 | 1.504 | 18,109 | +0.10(+7.10%) |
| Apr 11, 2012 | 1.377 | 1.413 | 1.377 | 1.404 | 20,148 | +0.04(+2.65%) |
| Apr 10, 2012 | 1.413 | 1.431 | 1.295 | 1.368 | 6,288 | -0.05(-3.20%) |
| Apr 09, 2012 | 1.413 | 1.413 | 1.413 | 1.413 | 291 | +0.00(+0.00%) |
| Apr 04, 2012 | 1.467 | 1.413 | 1.413 | 1.413 | 331 | -0.07(-4.88%) |
| Apr 03, 2012 | 1.485 | 1.485 | 1.485 | 1.485 | 5,520 | -0.01(-0.61%) |
| Apr 02, 2012 | 1.504 | 1.802 | 1.476 | 1.495 | 3,974 | +0.05(+3.13%) |
| Mar 30, 2012 | 1.513 | 1.513 | 1.449 | 1.449 | 6,230 | +0.02(+1.27%) |
| Mar 29, 2012 | 1.504 | 1.522 | 1.413 | 1.431 | 3,532 | -0.14(-9.20%) |
| Mar 27, 2012 | 1.576 | 1.576 | 1.576 | 1.576 | 0 | +0.00(+0.00%) |
| Mar 26, 2012 | 1.576 | 1.576 | 1.576 | 1.576 | 220 | +0.07(+4.82%) |
| Mar 23, 2012 | 1.476 | 1.504 | 1.476 | 1.504 | 331 | -0.01(-0.60%) |
| Mar 21, 2012 | 1.531 | 1.513 | 1.513 | 1.513 | 10,819 | -0.05(-3.47%) |
| Mar 19, 2012 | 1.485 | 1.567 | 1.567 | 1.567 | 1,435 | +0.02(+1.17%) |
| Mar 09, 2012 | 1.522 | 1.549 | 1.549 | 1.549 | 993 | +0.03(+1.79%) |
| Mar 08, 2012 | 1.522 | 1.522 | 1.522 | 1.522 | 110 | +0.05(+3.07%) |
| Mar 06, 2012 | 1.422 | 1.476 | 1.476 | 1.476 | 11,150 | +0.00(+0.00%) |
| Mar 05, 2012 | 1.476 | 1.476 | 1.476 | 1.476 | 110 | -0.05(-3.55%) |
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.