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

7.380 -0.090 (-1.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.