Gray Television Inc Cl A (NY: GTN-A )

8.220 +0.310 (+3.92%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 3.477 3.674 3.477 3.674 334 +0.01(+0.24%)
Mar 21, 2013 3.665 3.665 3.665 3.665 1,227 +0.01(+0.25%)
Mar 20, 2013 3.638 3.656 3.638 3.656 841 +0.16(+4.62%)
Mar 19, 2013 3.501 3.513 3.495 3.495 1,562 -0.09(-2.50%)
Mar 18, 2013 3.674 3.674 3.585 3.585 7,308 -0.04(-1.23%)
Mar 15, 2013 3.405 3.630 3.352 3.630 18,231 +0.25(+7.43%)
Mar 14, 2013 3.558 3.612 3.379 3.379 4,686 -0.02(-0.53%)
Mar 13, 2013 3.495 3.495 3.397 3.397 1,115 -0.09(-2.57%)
Mar 12, 2013 3.638 3.638 3.486 3.486 3,012 -0.20(-5.35%)
Mar 11, 2013 3.603 3.737 3.585 3.683 9,484 +0.14(+4.05%)
Mar 08, 2013 3.540 3.540 3.540 3.540 334 +0.11(+3.13%)
Mar 07, 2013 3.414 3.441 3.397 3.432 1,562 -0.01(-0.26%)
Mar 06, 2013 3.513 3.576 3.235 3.441 1,339 -0.06(-1.79%)
Mar 05, 2013 3.406 3.504 3.406 3.504 1,002 -0.06(-1.76%)
Mar 04, 2013 3.567 3.567 3.567 3.567 281 +0.04(+1.02%)
Mar 01, 2013 3.450 3.531 3.450 3.531 334 +0.17(+5.07%)
Feb 28, 2013 3.298 3.405 3.271 3.361 48,077 -0.01(-0.27%)
Feb 27, 2013 3.370 3.370 3.370 3.370 223 -0.03(-0.79%)
Feb 25, 2013 3.397 3.397 3.397 3.397 0 -0.10(-2.82%)
Feb 22, 2013 3.549 3.549 3.477 3.495 1,727 +0.09(+2.63%)
Feb 21, 2013 3.280 3.405 3.280 3.405 3,433 +0.18(+5.56%)
Feb 20, 2013 3.325 3.325 2.579 3.226 7,476 -0.24(-6.98%)
Feb 19, 2013 3.450 3.477 3.450 3.468 2,509 -0.12(-3.25%)
Feb 15, 2013 3.674 3.692 3.585 3.585 1,651 -0.03(-0.74%)
Feb 14, 2013 3.863 3.979 3.405 3.612 4,390 -0.27(-6.93%)
Feb 13, 2013 4.024 4.051 3.755 3.880 4,603 -0.06(-1.59%)
Feb 12, 2013 3.656 3.943 3.647 3.943 31,913 +0.29(+7.84%)
Feb 11, 2013 3.585 3.746 3.468 3.656 8,487 +0.18(+5.15%)
Feb 08, 2013 3.361 3.477 3.334 3.477 2,567 +0.12(+3.47%)
Feb 07, 2013 3.441 3.490 3.361 3.361 669 -0.05(-1.57%)
Feb 06, 2013 3.477 3.719 3.164 3.414 9,875 +0.13(+3.81%)
Feb 04, 2013 3.092 3.289 3.092 3.289 1,138 +0.27(+8.90%)
Feb 01, 2013 3.083 3.083 3.002 3.020 3,153 -0.03(-0.88%)
Jan 31, 2013 3.164 3.164 3.029 3.047 8,626 -0.04(-1.45%)
Jan 30, 2013 3.047 3.092 3.047 3.092 3,863 +0.04(+1.17%)
Jan 29, 2013 2.904 3.065 2.760 3.056 19,432 +0.12(+3.96%)
Jan 28, 2013 2.384 2.984 2.384 2.939 41,817 +0.42(+16.73%)
Jan 25, 2013 2.276 2.518 2.276 2.518 7,346 +0.24(+10.63%)
Jan 24, 2013 2.276 2.276 2.267 2.276 2,678 +0.05(+2.42%)
Jan 23, 2013 2.223 2.223 2.223 2.223 223 +0.01(+0.53%)
Jan 22, 2013 2.178 2.276 2.160 2.211 4,909 +0.05(+2.37%)
Jan 18, 2013 2.223 2.223 2.160 2.160 446 +0.01(+0.42%)
Jan 17, 2013 2.151 2.151 2.151 2.151 111 +0.00(+0.00%)
Jan 15, 2013 2.133 2.151 2.151 2.151 7,587 +0.01(+0.42%)
Jan 14, 2013 2.070 2.142 2.070 2.142 669 +0.07(+3.46%)
Jan 10, 2013 2.070 2.070 2.070 2.070 1,896 -0.02(-0.86%)
Jan 09, 2013 2.088 2.088 2.088 2.088 7,362 +0.05(+2.64%)
Jan 08, 2013 2.016 2.034 2.016 2.034 2,120 +0.02(+0.89%)
Jan 07, 2013 1.828 2.016 1.828 2.016 21,368 +0.19(+10.29%)
Jan 04, 2013 1.757 1.828 1.757 1.828 781 +0.10(+5.70%)
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.