Gray Television Inc Cl A (NY: GTN-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2010 | 1.603 | 1.603 | 1.603 | 1.603 | 110 | +0.00(+0.00%) |
| Dec 29, 2010 | 1.612 | 1.603 | 1.603 | 1.603 | 2,428 | -0.04(-2.21%) |
| Dec 20, 2010 | 1.540 | 1.639 | 1.639 | 1.639 | 3,422 | -0.08(-4.74%) |
| Dec 17, 2010 | 1.540 | 1.721 | 1.531 | 1.721 | 10,709 | +0.12(+7.34%) |
| Dec 16, 2010 | 1.603 | 1.603 | 1.603 | 1.603 | 220 | +0.06(+4.12%) |
| Dec 15, 2010 | 1.504 | 1.621 | 1.504 | 1.540 | 690 | -0.08(-5.03%) |
| Dec 14, 2010 | 1.630 | 1.630 | 1.540 | 1.621 | 8,721 | -0.02(-1.11%) |
| Dec 13, 2010 | 1.531 | 1.648 | 1.531 | 1.639 | 42,430 | +0.03(+1.69%) |
| Dec 10, 2010 | 1.567 | 1.612 | 1.567 | 1.612 | 557 | -0.05(-3.26%) |
| Dec 08, 2010 | 1.703 | 1.667 | 1.667 | 1.667 | 441 | +0.05(+2.79%) |
| Dec 07, 2010 | 1.748 | 1.748 | 1.612 | 1.621 | 331 | +0.03(+1.70%) |
| Dec 03, 2010 | 1.540 | 1.594 | 1.594 | 1.594 | 2,318 | -0.03(-1.68%) |
| Dec 01, 2010 | 1.621 | 1.621 | 1.621 | 1.621 | 0 | +0.02(+1.13%) |
| Nov 30, 2010 | 1.676 | 1.676 | 1.603 | 1.603 | 5,811 | -0.01(-0.56%) |
| Nov 29, 2010 | 1.748 | 1.748 | 1.612 | 1.612 | 220 | +0.00(+0.00%) |
| Nov 26, 2010 | 1.603 | 1.612 | 1.603 | 1.612 | 883 | +0.13(+8.54%) |
| Nov 24, 2010 | 1.368 | 1.485 | 1.485 | 1.485 | 1,766 | +0.05(+3.80%) |
| Nov 23, 2010 | 1.594 | 1.594 | 1.431 | 1.431 | 1,324 | -0.04(-2.47%) |
| Nov 22, 2010 | 1.449 | 1.476 | 1.449 | 1.467 | 3,543 | +0.00(+0.00%) |
| Nov 19, 2010 | 1.368 | 1.513 | 1.368 | 1.467 | 2,586 | +0.14(+10.20%) |
| Nov 17, 2010 | 1.331 | 1.331 | 1.331 | 1.331 | 0 | -0.21(-13.53%) |
| Nov 15, 2010 | 1.540 | 1.540 | 1.540 | 1.540 | 0 | +0.14(+9.68%) |
| Nov 12, 2010 | 1.504 | 1.540 | 1.404 | 1.404 | 5,442 | -0.22(-13.41%) |
| Nov 10, 2010 | 1.621 | 1.621 | 1.621 | 1.621 | 0 | -0.10(-5.79%) |
| Nov 08, 2010 | 1.812 | 1.721 | 1.721 | 1.721 | 662 | +0.01(+0.53%) |
| Nov 05, 2010 | 1.748 | 1.748 | 1.676 | 1.712 | 1,622 | -0.01(-0.53%) |
| Nov 02, 2010 | 1.676 | 1.721 | 1.721 | 1.721 | 3,974 | -0.01(-0.52%) |
| Oct 29, 2010 | 1.721 | 1.730 | 1.730 | 1.730 | 4,636 | +0.08(+4.95%) |
| Oct 26, 2010 | 1.676 | 1.648 | 1.648 | 1.648 | 552 | -0.05(-2.67%) |
| Oct 22, 2010 | 1.549 | 1.694 | 1.694 | 1.694 | 1,214 | +0.05(+3.31%) |
| Oct 21, 2010 | 1.594 | 1.658 | 1.594 | 1.639 | 1,216 | -0.05(-2.69%) |
| Oct 20, 2010 | 1.766 | 1.766 | 1.685 | 1.685 | 331 | -0.09(-5.10%) |
| Oct 15, 2010 | 1.594 | 1.775 | 1.775 | 1.775 | 2,097 | +0.09(+5.38%) |
| Oct 12, 2010 | 1.639 | 1.685 | 1.685 | 1.685 | 441 | -0.02(-1.06%) |
| Oct 11, 2010 | 1.594 | 1.703 | 1.594 | 1.703 | 2,428 | +0.02(+1.08%) |
| Oct 07, 2010 | 1.658 | 1.685 | 1.685 | 1.685 | 883 | -0.11(-6.06%) |
| Oct 06, 2010 | 1.721 | 1.848 | 1.685 | 1.793 | 1,987 | +0.02(+1.02%) |
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.