Gray Television (NY: GTN )

5.710 -0.110 (-1.89%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 3.761 3.805 3.699 3.699 439,249 -0.02(-0.48%)
Feb 27, 2013 3.708 3.743 3.637 3.716 282,931 +0.01(+0.24%)
Feb 26, 2013 3.646 3.716 3.610 3.708 423,742 +0.08(+2.20%)
Feb 25, 2013 3.654 3.752 3.558 3.628 470,642 -0.10(-2.62%)
Feb 22, 2013 3.690 3.770 3.646 3.725 472,384 +0.20(+5.53%)
Feb 21, 2013 3.654 3.805 3.450 3.530 1,008,623 -0.10(-2.69%)
Feb 20, 2013 3.459 3.876 2.883 3.628 1,655,413 -0.26(-6.62%)
Feb 19, 2013 3.929 4.036 3.842 3.885 844,507 -0.04(-1.13%)
Feb 15, 2013 3.965 4.054 3.885 3.929 547,331 -0.04(-0.89%)
Feb 14, 2013 4.142 4.142 3.770 3.965 968,081 -0.16(-3.87%)
Feb 13, 2013 4.417 4.417 4.089 4.124 639,772 -0.09(-2.11%)
Feb 12, 2013 4.071 4.302 4.045 4.213 693,280 +0.19(+4.63%)
Feb 11, 2013 3.903 4.080 3.903 4.027 695,770 +0.19(+4.85%)
Feb 08, 2013 3.637 3.885 3.619 3.841 525,541 +0.22(+6.13%)
Feb 07, 2013 3.858 3.938 3.592 3.619 764,613 -0.23(-5.99%)
Feb 06, 2013 3.752 3.916 3.734 3.849 657,082 +0.23(+6.37%)
Feb 04, 2013 3.468 3.663 3.468 3.619 767,769 +0.15(+4.35%)
Feb 01, 2013 3.317 3.512 3.212 3.468 483,698 +0.15(+4.55%)
Jan 31, 2013 3.504 3.504 3.167 3.317 1,009,212 -0.18(-5.08%)
Jan 30, 2013 3.539 3.539 3.354 3.495 798,342 -0.04(-1.25%)
Jan 29, 2013 3.415 3.583 3.282 3.539 1,117,982 +0.20(+5.84%)
Jan 28, 2013 2.998 3.344 2.954 3.344 809,099 +0.41(+13.90%)
Jan 25, 2013 2.714 3.016 2.714 2.936 374,607 +0.24(+8.88%)
Jan 24, 2013 2.679 2.741 2.679 2.696 340,988 +0.02(+0.66%)
Jan 23, 2013 2.625 2.679 2.572 2.679 299,626 +0.06(+2.37%)
Jan 22, 2013 2.537 2.634 2.501 2.617 328,378 +0.09(+3.51%)
Jan 18, 2013 2.475 2.528 2.475 2.528 161,917 +0.05(+2.15%)
Jan 17, 2013 2.395 2.590 2.390 2.475 498,866 +0.11(+4.49%)
Jan 16, 2013 2.404 2.421 2.342 2.368 81,711 -0.03(-1.11%)
Jan 15, 2013 2.404 2.421 2.368 2.395 79,675 -0.01(-0.37%)
Jan 14, 2013 2.359 2.430 2.288 2.404 218,613 +0.07(+3.04%)
Jan 11, 2013 2.350 2.350 2.288 2.333 111,648 +0.01(+0.38%)
Jan 10, 2013 2.377 2.395 2.324 2.324 57,693 -0.04(-1.87%)
Jan 09, 2013 2.421 2.430 2.342 2.368 145,390 -0.05(-2.20%)
Jan 08, 2013 2.297 2.484 2.259 2.421 458,268 +0.13(+5.81%)
Jan 07, 2013 2.129 2.324 2.093 2.288 426,283 +0.18(+8.40%)
Jan 04, 2013 2.102 2.155 2.093 2.111 149,064 +0.02(+0.85%)
Jan 03, 2013 2.040 2.129 2.005 2.093 175,577 +0.06(+3.06%)
Jan 02, 2013 2.022 2.049 1.951 2.031 204,325 +0.08(+4.09%)
Dec 31, 2012 1.951 1.978 1.907 1.951 125,889 -0.01(-0.45%)
Dec 28, 2012 1.978 1.981 1.960 1.960 82,909 -0.03(-1.34%)
Dec 27, 2012 2.013 2.022 1.969 1.987 64,946 -0.01(-0.44%)
Dec 26, 2012 1.987 2.031 1.969 1.996 66,380 +0.04(+1.81%)
Dec 24, 2012 1.996 2.040 1.960 1.960 29,086 -0.05(-2.64%)
Dec 21, 2012 1.969 2.031 1.960 2.013 86,493 -0.03(-1.30%)
Dec 20, 2012 2.013 2.040 2.005 2.040 79,887 +0.02(+0.88%)
Dec 19, 2012 2.067 2.076 2.005 2.022 34,329 -0.03(-1.30%)
Dec 18, 2012 1.987 2.076 1.987 2.049 69,760 +0.04(+2.21%)
Dec 17, 2012 1.987 2.031 1.960 2.005 92,351 +0.04(+1.80%)
Dec 14, 2012 1.942 1.996 1.880 1.969 111,400 +0.02(+0.91%)
Dec 13, 2012 1.916 1.996 1.907 1.951 177,227 +0.01(+0.46%)
Dec 12, 2012 1.916 1.942 1.854 1.942 75,087 +0.04(+2.34%)
Dec 11, 2012 1.872 1.916 1.872 1.898 75,580 +0.02(+0.94%)
Dec 10, 2012 1.836 1.916 1.836 1.880 145,307 +0.02(+0.95%)
Dec 07, 2012 1.809 1.863 1.792 1.863 135,434 +0.05(+2.94%)
Dec 06, 2012 1.827 1.828 1.765 1.809 123,557 -0.03(-1.45%)
Dec 05, 2012 1.863 1.898 1.783 1.836 109,463 -0.04(-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.