Gray Television Inc Cl A (NY: GTN-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2012 | 1.748 | 1.748 | 1.748 | 1.748 | 0 | +0.06(+3.76%) |
| Nov 27, 2012 | 1.685 | 1.685 | 1.685 | 1.685 | 206 | +0.02(+1.09%) |
| Nov 26, 2012 | 1.667 | 1.667 | 1.612 | 1.667 | 331 | +0.05(+3.37%) |
| Nov 21, 2012 | 1.612 | 1.612 | 1.612 | 1.612 | 1,435 | -0.05(-2.73%) |
| Nov 19, 2012 | 1.558 | 1.658 | 1.658 | 1.658 | 552 | +0.13(+8.28%) |
| Nov 16, 2012 | 1.531 | 1.531 | 1.531 | 1.531 | 220 | +0.03(+1.81%) |
| Nov 15, 2012 | 1.395 | 1.513 | 1.395 | 1.504 | 2,980 | -0.19(-11.23%) |
| Nov 08, 2012 | 1.703 | 1.694 | 1.694 | 1.694 | 1,435 | -0.08(-4.59%) |
| Nov 07, 2012 | 1.775 | 1.775 | 1.775 | 1.775 | 220 | +0.00(+0.00%) |
| Nov 06, 2012 | 1.703 | 1.775 | 1.703 | 1.775 | 1,987 | +0.04(+2.51%) |
| Nov 05, 2012 | 1.732 | 1.732 | 1.732 | 1.732 | 552 | -0.07(-3.92%) |
| Nov 02, 2012 | 1.721 | 1.812 | 1.721 | 1.802 | 1,104 | +0.12(+6.99%) |
| Nov 01, 2012 | 1.712 | 1.712 | 1.685 | 1.685 | 220 | -0.17(-9.27%) |
| Oct 25, 2012 | 1.857 | 1.857 | 1.857 | 1.857 | 110 | +0.06(+3.54%) |
| Oct 23, 2012 | 1.630 | 1.793 | 1.793 | 1.793 | 1,545 | -0.14(-7.48%) |
| Oct 18, 2012 | 1.938 | 1.938 | 1.938 | 1.938 | 0 | -0.10(-4.88%) |
| Oct 17, 2012 | 2.129 | 2.129 | 2.002 | 2.038 | 1,042 | -0.09(-4.26%) |
| Oct 16, 2012 | 1.993 | 2.129 | 1.993 | 2.129 | 2,760 | +0.13(+6.33%) |
| Oct 10, 2012 | 1.984 | 2.002 | 2.002 | 2.002 | 1,324 | +0.07(+3.76%) |
| Oct 09, 2012 | 1.920 | 1.929 | 1.920 | 1.929 | 2,980 | -0.01(-0.47%) |
| Oct 06, 2012 | 1.938 | 1.938 | 1.938 | 0 | +0.00(+0.00%) | |
| Oct 05, 2012 | 1.875 | 1.938 | 1.875 | 1.938 | 1,205 | +0.06(+3.39%) |
| Oct 03, 2012 | 1.875 | 1.875 | 1.875 | 1.875 | 110 | +0.06(+3.49%) |
| Oct 02, 2012 | 1.812 | 1.812 | 1.812 | 1.812 | 2,318 | +0.00(+0.00%) |
| Oct 01, 2012 | 1.802 | 1.812 | 1.802 | 1.812 | 4,416 | +0.01(+0.50%) |
| Sep 28, 2012 | 1.504 | 1.812 | 1.504 | 1.802 | 1,495 | +0.03(+1.53%) |
| Sep 25, 2012 | 1.775 | 1.775 | 1.775 | 1.775 | 441 | +0.04(+2.08%) |
| Sep 24, 2012 | 1.748 | 1.757 | 1.676 | 1.739 | 3,090 | +0.04(+2.13%) |
| Sep 21, 2012 | 1.694 | 1.721 | 1.685 | 1.703 | 993 | +0.03(+1.62%) |
| Sep 20, 2012 | 1.658 | 1.676 | 1.658 | 1.676 | 2,760 | +0.05(+3.35%) |
| Sep 14, 2012 | 1.612 | 1.621 | 1.621 | 1.621 | 13,690 | +0.07(+4.68%) |
| Sep 13, 2012 | 1.576 | 1.576 | 1.549 | 1.549 | 331 | +0.00(+0.00%) |
| Sep 12, 2012 | 1.576 | 1.576 | 1.549 | 1.549 | 3,222 | -0.03(-1.72%) |
| Sep 11, 2012 | 1.495 | 1.576 | 1.495 | 1.576 | 9,697 | +0.05(+3.57%) |
| Sep 06, 2012 | 1.540 | 1.522 | 1.522 | 1.522 | 883 | +0.09(+6.33%) |
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.
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.