Gray Television Inc Cl A (NY: GTN-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 25, 2012 | 1.858 | 1.858 | 1.858 | 1.858 | 110 | +0.06(+3.54%) |
| Oct 23, 2012 | 1.631 | 1.794 | 1.794 | 1.794 | 1,544 | -0.15(-7.48%) |
| Oct 18, 2012 | 1.939 | 1.939 | 1.939 | 1.939 | 0 | -0.10(-4.88%) |
| Oct 17, 2012 | 2.130 | 2.130 | 2.003 | 2.039 | 1,041 | -0.09(-4.26%) |
| Oct 16, 2012 | 1.994 | 2.130 | 1.994 | 2.130 | 2,758 | +0.13(+6.34%) |
| Oct 10, 2012 | 1.985 | 2.003 | 2.003 | 2.003 | 1,324 | +0.07(+3.76%) |
| Oct 09, 2012 | 1.921 | 1.930 | 1.921 | 1.930 | 2,979 | -0.01(-0.47%) |
| Oct 06, 2012 | 1.939 | 1.939 | 1.939 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 1.876 | 1.939 | 1.876 | 1.939 | 1,205 | +0.06(+3.39%) |
| Oct 03, 2012 | 1.876 | 1.876 | 1.876 | 1.876 | 110 | +0.06(+3.49%) |
| Oct 02, 2012 | 1.812 | 1.812 | 1.812 | 1.812 | 2,317 | +0.00(+0.00%) |
| Oct 01, 2012 | 1.803 | 1.812 | 1.803 | 1.812 | 4,413 | +0.01(+0.50%) |
| Sep 28, 2012 | 1.504 | 1.812 | 1.504 | 1.803 | 1,495 | +0.03(+1.53%) |
| Sep 25, 2012 | 1.776 | 1.776 | 1.776 | 1.776 | 441 | +0.04(+2.08%) |
| Sep 24, 2012 | 1.749 | 1.758 | 1.677 | 1.740 | 3,088 | +0.04(+2.13%) |
| Sep 21, 2012 | 1.695 | 1.722 | 1.686 | 1.704 | 993 | +0.03(+1.62%) |
| Sep 20, 2012 | 1.658 | 1.677 | 1.658 | 1.677 | 2,758 | +0.05(+3.35%) |
| Sep 14, 2012 | 1.613 | 1.622 | 1.622 | 1.622 | 13,683 | +0.07(+4.68%) |
| Sep 13, 2012 | 1.577 | 1.577 | 1.550 | 1.550 | 331 | +0.00(+0.00%) |
| Sep 12, 2012 | 1.577 | 1.577 | 1.550 | 1.550 | 3,221 | -0.03(-1.72%) |
| Sep 11, 2012 | 1.495 | 1.577 | 1.495 | 1.577 | 9,692 | +0.05(+3.57%) |
| Sep 06, 2012 | 1.541 | 1.522 | 1.522 | 1.522 | 882 | +0.09(+6.33%) |
| Sep 04, 2012 | 1.432 | 1.432 | 1.432 | 1.432 | 551 | +0.00(+0.00%) |
| Aug 30, 2012 | 1.432 | 1.432 | 1.432 | 1.432 | 0 | +0.03(+1.94%) |
| Aug 28, 2012 | 1.405 | 1.405 | 1.405 | 1.405 | 441 | +0.05(+3.33%) |
| Aug 24, 2012 | 1.187 | 1.359 | 1.359 | 1.359 | 3,089 | -0.14(-9.09%) |
| Aug 17, 2012 | 1.405 | 1.495 | 1.495 | 1.495 | 3,200 | -0.03(-1.79%) |
| Aug 16, 2012 | 1.495 | 1.522 | 1.495 | 1.522 | 882 | +0.09(+6.33%) |
| Aug 14, 2012 | 1.432 | 1.432 | 1.432 | 1.432 | 662 | +0.03(+1.94%) |
| Aug 11, 2012 | 1.405 | 1.405 | 1.405 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 1.486 | 1.486 | 1.405 | 1.405 | 331 | -0.03(-1.90%) |
| Aug 09, 2012 | 1.432 | 1.432 | 1.432 | 1.432 | 219 | -0.10(-6.51%) |
| Aug 08, 2012 | 1.586 | 1.586 | 1.532 | 1.532 | 1,103 | +0.01(+0.60%) |
| Aug 07, 2012 | 1.631 | 1.640 | 1.450 | 1.522 | 3,766 | -0.07(-4.54%) |
| Aug 06, 2012 | 1.622 | 1.622 | 1.577 | 1.595 | 1,765 | +0.03(+1.73%) |
| Aug 03, 2012 | 1.477 | 1.568 | 1.477 | 1.568 | 993 | +0.11(+7.45%) |
| Aug 02, 2012 | 1.459 | 1.459 | 1.459 | 1.459 | 110 | +0.03(+1.90%) |
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.