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 (%)
Jun 22, 2012 1.241 1.214 1.214 1.214 220 -0.03(-2.19%)
Jun 21, 2012 1.241 1.241 1.241 1.241 883 -0.02(-1.44%)
Jun 19, 2012 1.259 1.259 1.259 1.259 331 +0.05(+3.73%)
Jun 13, 2012 1.214 1.214 1.214 1.214 3,974 +0.02(+1.52%)
Jun 12, 2012 1.196 1.196 1.177 1.196 220 +0.02(+1.54%)
Jun 11, 2012 1.177 1.177 1.177 1.177 746 -0.04(-2.99%)
Jun 08, 2012 1.177 1.214 1.177 1.214 1,987 +0.05(+4.69%)
Jun 06, 2012 1.159 1.159 1.159 1.159 110 +0.05(+4.92%)
Jun 04, 2012 1.105 1.105 1.105 1.105 0 +0.00(+0.00%)
Jun 01, 2012 1.123 1.141 1.105 1.105 2,019 -0.05(-4.69%)
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%)
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.