Gray Television Inc Cl A (NY: GTN-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Mar 02, 2012 | 1.549 | 1.549 | 1.422 | 1.531 | 1,176 | -0.07(-4.52%) |
| Feb 29, 2012 | 1.603 | 1.603 | 1.603 | 1.603 | 0 | -0.13(-7.33%) |
| Feb 27, 2012 | 1.648 | 1.730 | 1.730 | 1.730 | 331 | +0.02(+1.06%) |
| Feb 24, 2012 | 1.712 | 1.712 | 1.712 | 1.712 | 220 | +0.16(+10.53%) |
| Feb 23, 2012 | 1.454 | 1.549 | 1.404 | 1.549 | 9,384 | -0.02(-1.16%) |
| Feb 21, 2012 | 1.567 | 1.567 | 1.567 | 1.567 | 0 | -0.24(-13.07%) |
| Feb 13, 2012 | 1.802 | 1.802 | 1.802 | 1.802 | 0 | +0.00(+0.00%) |
| Feb 06, 2012 | 1.694 | 1.802 | 1.802 | 1.802 | 110 | +0.12(+6.99%) |
| Feb 03, 2012 | 1.630 | 1.721 | 1.630 | 1.685 | 2,097 | +0.05(+3.33%) |
| Feb 01, 2012 | 1.630 | 1.630 | 1.630 | 1.630 | 1,545 | +0.05(+3.45%) |
| Jan 30, 2012 | 1.576 | 1.576 | 1.576 | 1.576 | 0 | -0.05(-3.33%) |
| Jan 26, 2012 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.10(+6.51%) |
| Jan 25, 2012 | 1.531 | 1.531 | 1.531 | 1.531 | 110 | +0.08(+5.63%) |
| Jan 24, 2012 | 1.331 | 1.449 | 1.331 | 1.449 | 1,490 | +0.05(+3.90%) |
| Jan 23, 2012 | 1.395 | 1.395 | 1.395 | 1.395 | 110 | +0.05(+3.36%) |
| Jan 20, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 110 | +0.07(+5.67%) |
| Jan 18, 2012 | 1.214 | 1.277 | 1.277 | 1.277 | 17,664 | +0.01(+0.71%) |
| Jan 17, 2012 | 1.359 | 1.359 | 1.205 | 1.268 | 3,758 | -0.12(-8.50%) |
| Jan 13, 2012 | 1.431 | 1.476 | 1.322 | 1.386 | 6,624 | -0.06(-4.37%) |
| Jan 12, 2012 | 1.368 | 1.839 | 1.313 | 1.449 | 26,822 | +0.19(+14.70%) |
| Jan 05, 2012 | 1.259 | 1.264 | 1.264 | 1.264 | 1,545 | +0.01(+1.09%) |
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.