Gray Television Inc Cl A (NY: GTN-A )
7.770
+0.300
(+4.02%)
Streaming Delayed Price
Updated: 2:35 PM EDT, Sep 19, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 29, 2012 | 1.604 | 1.604 | 1.604 | 1.604 | 0 | -0.13(-7.33%) |
| Feb 27, 2012 | 1.649 | 1.731 | 1.731 | 1.731 | 331 | +0.02(+1.06%) |
| Feb 24, 2012 | 1.713 | 1.713 | 1.713 | 1.713 | 220 | +0.16(+10.53%) |
| Feb 23, 2012 | 1.454 | 1.550 | 1.405 | 1.550 | 9,379 | -0.02(-1.16%) |
| Feb 21, 2012 | 1.568 | 1.568 | 1.568 | 1.568 | 0 | -0.24(-13.07%) |
| Feb 13, 2012 | 1.803 | 1.803 | 1.803 | 1.803 | 0 | +0.00(+0.00%) |
| Feb 06, 2012 | 1.695 | 1.803 | 1.803 | 1.803 | 110 | +0.12(+6.99%) |
| Feb 03, 2012 | 1.631 | 1.722 | 1.631 | 1.686 | 2,096 | +0.05(+3.33%) |
| Feb 01, 2012 | 1.631 | 1.631 | 1.631 | 1.631 | 1,544 | +0.05(+3.45%) |
| Jan 30, 2012 | 1.577 | 1.577 | 1.577 | 1.577 | 0 | -0.05(-3.33%) |
| Jan 26, 2012 | 1.631 | 1.631 | 1.631 | 1.631 | 0 | +0.10(+6.51%) |
| Jan 25, 2012 | 1.532 | 1.532 | 1.532 | 1.532 | 110 | +0.08(+5.62%) |
| Jan 24, 2012 | 1.332 | 1.450 | 1.332 | 1.450 | 1,489 | +0.05(+3.90%) |
| Jan 23, 2012 | 1.396 | 1.396 | 1.396 | 1.396 | 110 | +0.05(+3.36%) |
| Jan 20, 2012 | 1.350 | 1.350 | 1.350 | 1.350 | 110 | +0.07(+5.67%) |
| Jan 18, 2012 | 1.214 | 1.278 | 1.278 | 1.278 | 17,655 | +0.01(+0.71%) |
| Jan 17, 2012 | 1.359 | 1.359 | 1.205 | 1.269 | 3,756 | -0.12(-8.50%) |
| Jan 13, 2012 | 1.432 | 1.477 | 1.323 | 1.387 | 6,620 | -0.06(-4.38%) |
| Jan 12, 2012 | 1.368 | 1.840 | 1.314 | 1.450 | 26,809 | +0.19(+14.70%) |
| Jan 05, 2012 | 1.260 | 1.264 | 1.264 | 1.264 | 1,544 | +0.01(+1.09%) |
| Jan 04, 2012 | 1.269 | 1.314 | 1.251 | 1.251 | 1,875 | +0.03(+2.22%) |
| Dec 29, 2011 | 1.223 | 1.223 | 1.223 | 1.223 | 0 | -0.05(-3.57%) |
| Dec 23, 2011 | 1.269 | 1.269 | 1.269 | 1.269 | 0 | +0.02(+1.45%) |
| Dec 20, 2011 | 1.251 | 1.251 | 1.251 | 1.251 | 0 | +0.07(+6.15%) |
| Dec 19, 2011 | 1.178 | 1.223 | 1.178 | 1.178 | 3,089 | -0.15(-11.56%) |
| Dec 16, 2011 | 1.296 | 1.332 | 1.232 | 1.332 | 7,724 | -0.05(-3.29%) |
| Dec 15, 2011 | 1.377 | 1.377 | 1.377 | 1.377 | 110 | +0.01(+0.60%) |
| Dec 09, 2011 | 1.369 | 1.369 | 1.369 | 1.369 | 0 | -0.04(-2.52%) |
| Dec 06, 2011 | 1.477 | 1.405 | 1.405 | 1.405 | 4,303 | -0.06(-4.32%) |
| Dec 05, 2011 | 1.450 | 1.468 | 1.450 | 1.468 | 1,986 | +0.04(+2.53%) |
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.