Gray Television Inc Cl A (NY: GTN-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 22, 2012 | 1.370 | 1.340 | 1.340 | 1.340 | 200 | -0.03(-2.19%) |
| Jun 21, 2012 | 1.370 | 1.370 | 1.370 | 1.370 | 800 | -0.02(-1.44%) |
| Jun 19, 2012 | 1.390 | 1.390 | 1.390 | 1.390 | 300 | +0.05(+3.73%) |
| Jun 13, 2012 | 1.340 | 1.340 | 1.340 | 1.340 | 3,600 | +0.02(+1.52%) |
| Jun 12, 2012 | 1.320 | 1.320 | 1.300 | 1.320 | 200 | +0.02(+1.54%) |
| Jun 11, 2012 | 1.300 | 1.300 | 1.300 | 1.300 | 676 | -0.04(-2.99%) |
| Jun 08, 2012 | 1.300 | 1.340 | 1.300 | 1.340 | 1,800 | +0.06(+4.69%) |
| Jun 06, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 100 | +0.06(+4.92%) |
| Jun 04, 2012 | 1.220 | 1.220 | 1.220 | 1.220 | 0 | +0.00(+0.00%) |
| Jun 01, 2012 | 1.240 | 1.260 | 1.220 | 1.220 | 1,829 | -0.06(-4.69%) |
| May 30, 2012 | 1.280 | 1.280 | 1.280 | 1.280 | 0 | -0.02(-1.54%) |
| May 29, 2012 | 1.300 | 1.300 | 1.300 | 1.300 | 201 | -0.03(-2.26%) |
| May 24, 2012 | 1.330 | 1.330 | 1.330 | 1.330 | 500 | -0.02(-1.48%) |
| May 23, 2012 | 1.300 | 1.350 | 1.300 | 1.350 | 4,500 | -0.10(-6.90%) |
| May 22, 2012 | 1.450 | 1.450 | 1.450 | 1.450 | 200 | +0.00(+0.00%) |
| May 21, 2012 | 1.350 | 1.460 | 1.350 | 1.450 | 2,334 | +0.15(+11.54%) |
| May 18, 2012 | 1.300 | 1.300 | 1.250 | 1.300 | 1,500 | +0.02(+1.56%) |
| May 17, 2012 | 1.300 | 1.300 | 1.140 | 1.280 | 10,273 | -0.18(-12.33%) |
| May 15, 2012 | 1.460 | 1.460 | 1.460 | 1.460 | 200 | -0.02(-1.35%) |
| May 14, 2012 | 1.570 | 1.570 | 1.480 | 1.480 | 530 | -0.12(-7.50%) |
| May 03, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 300 | -0.01(-0.62%) |
| May 02, 2012 | 1.600 | 1.610 | 1.600 | 1.610 | 500 | +0.07(+4.55%) |
| Apr 27, 2012 | 1.550 | 1.540 | 1.540 | 1.540 | 500 | +0.04(+2.67%) |
| Apr 23, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 400 | +0.03(+2.04%) |
| Apr 20, 2012 | 1.560 | 1.560 | 1.470 | 1.470 | 9,376 | -0.03(-2.00%) |
| Apr 19, 2012 | 1.500 | 1.500 | 1.500 | 1.500 | 200 | +0.00(+0.00%) |
| Apr 18, 2012 | 1.470 | 1.500 | 1.460 | 1.500 | 6,254 | -0.02(-1.32%) |
| Apr 13, 2012 | 1.590 | 1.520 | 1.520 | 1.520 | 1,700 | -0.14(-8.43%) |
| Apr 12, 2012 | 1.550 | 1.680 | 1.550 | 1.660 | 16,403 | +0.11(+7.10%) |
| Apr 11, 2012 | 1.520 | 1.560 | 1.520 | 1.550 | 18,250 | +0.04(+2.65%) |
| Apr 10, 2012 | 1.560 | 1.580 | 1.430 | 1.510 | 5,696 | -0.05(-3.21%) |
| Apr 09, 2012 | 1.560 | 1.560 | 1.560 | 1.560 | 264 | +0.00(+0.00%) |
| Apr 04, 2012 | 1.620 | 1.560 | 1.560 | 1.560 | 300 | -0.08(-4.88%) |
| Apr 03, 2012 | 1.640 | 1.640 | 1.640 | 1.640 | 5,000 | -0.01(-0.61%) |
| Apr 02, 2012 | 1.660 | 1.990 | 1.630 | 1.650 | 3,600 | +0.05(+3.12%) |
| Mar 30, 2012 | 1.670 | 1.670 | 1.600 | 1.600 | 5,643 | +0.02(+1.27%) |
| Mar 29, 2012 | 1.660 | 1.680 | 1.560 | 1.580 | 3,200 | -0.16(-9.20%) |
| Mar 27, 2012 | 1.740 | 1.740 | 1.740 | 1.740 | 0 | +0.00(+0.00%) |
| Mar 26, 2012 | 1.740 | 1.740 | 1.740 | 1.740 | 200 | +0.08(+4.82%) |
| Mar 23, 2012 | 1.630 | 1.660 | 1.630 | 1.660 | 300 | -0.01(-0.60%) |
| Mar 21, 2012 | 1.690 | 1.670 | 1.670 | 1.670 | 9,800 | -0.06(-3.47%) |
| Mar 19, 2012 | 1.640 | 1.730 | 1.730 | 1.730 | 1,300 | +0.02(+1.17%) |
| Mar 09, 2012 | 1.680 | 1.710 | 1.710 | 1.710 | 900 | +0.03(+1.79%) |
| Mar 08, 2012 | 1.680 | 1.680 | 1.680 | 1.680 | 100 | +0.05(+3.07%) |
| Mar 06, 2012 | 1.570 | 1.630 | 1.630 | 1.630 | 10,100 | +0.00(+0.00%) |
| Mar 05, 2012 | 1.630 | 1.630 | 1.630 | 1.630 | 100 | -0.06(-3.55%) |
| Mar 02, 2012 | 1.710 | 1.710 | 1.570 | 1.690 | 1,066 | -0.08(-4.52%) |
| Feb 29, 2012 | 1.770 | 1.770 | 1.770 | 1.770 | 0 | -0.14(-7.33%) |
| Feb 27, 2012 | 1.820 | 1.910 | 1.910 | 1.910 | 300 | +0.02(+1.06%) |
| Feb 24, 2012 | 1.890 | 1.890 | 1.890 | 1.890 | 200 | +0.18(+10.53%) |
| Feb 23, 2012 | 1.605 | 1.710 | 1.550 | 1.710 | 8,500 | -0.02(-1.16%) |
| Feb 21, 2012 | 1.730 | 1.730 | 1.730 | 1.730 | 0 | -0.26(-13.07%) |
| Feb 13, 2012 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.00(+0.00%) |
| Feb 06, 2012 | 1.870 | 1.990 | 1.990 | 1.990 | 100 | +0.13(+6.99%) |
| Feb 03, 2012 | 1.800 | 1.900 | 1.800 | 1.860 | 1,900 | +0.06(+3.33%) |
| Feb 01, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 1,400 | +0.06(+3.45%) |
| Jan 30, 2012 | 1.740 | 1.740 | 1.740 | 1.740 | 0 | -0.06(-3.33%) |
| Jan 26, 2012 | 1.800 | 1.800 | 1.800 | 1.800 | 0 | +0.11(+6.51%) |
| Jan 25, 2012 | 1.690 | 1.690 | 1.690 | 1.690 | 100 | +0.09(+5.62%) |
| Jan 24, 2012 | 1.470 | 1.600 | 1.470 | 1.600 | 1,350 | +0.06(+3.90%) |
| Jan 23, 2012 | 1.540 | 1.540 | 1.540 | 1.540 | 100 | +0.05(+3.36%) |
| Jan 20, 2012 | 1.490 | 1.490 | 1.490 | 1.490 | 100 | +0.08(+5.67%) |
| Jan 18, 2012 | 1.340 | 1.410 | 1.410 | 1.410 | 16,000 | +0.01(+0.71%) |
| Jan 17, 2012 | 1.500 | 1.500 | 1.330 | 1.400 | 3,404 | -0.13(-8.50%) |
| Jan 13, 2012 | 1.580 | 1.630 | 1.460 | 1.530 | 6,000 | -0.07(-4.38%) |
| Jan 12, 2012 | 1.510 | 2.030 | 1.450 | 1.600 | 24,295 | +0.21(+14.70%) |
| Jan 05, 2012 | 1.390 | 1.395 | 1.395 | 1.395 | 1,400 | +0.02(+1.09%) |
| Jan 04, 2012 | 1.400 | 1.450 | 1.380 | 1.380 | 1,700 | +0.03(+2.22%) |
| Dec 29, 2011 | 1.350 | 1.350 | 1.350 | 1.350 | 0 | -0.05(-3.57%) |
| Dec 23, 2011 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.02(+1.45%) |
| Dec 20, 2011 | 1.380 | 1.380 | 1.380 | 1.380 | 0 | +0.08(+6.15%) |
| Dec 19, 2011 | 1.300 | 1.350 | 1.300 | 1.300 | 2,800 | -0.17(-11.56%) |
| Dec 16, 2011 | 1.430 | 1.470 | 1.360 | 1.470 | 7,000 | -0.05(-3.29%) |
| Dec 15, 2011 | 1.520 | 1.520 | 1.520 | 1.520 | 100 | +0.01(+0.60%) |
| Dec 09, 2011 | 1.511 | 1.511 | 1.511 | 1.511 | 0 | -0.04(-2.52%) |
| Dec 06, 2011 | 1.630 | 1.550 | 1.550 | 1.550 | 3,900 | -0.07(-4.32%) |
| Dec 05, 2011 | 1.600 | 1.620 | 1.600 | 1.620 | 1,800 | +0.04(+2.53%) |
| Dec 02, 2011 | 1.580 | 1.580 | 1.580 | 1.580 | 100 | +0.26(+19.70%) |
| Nov 30, 2011 | 1.440 | 1.320 | 1.320 | 1.320 | 4,200 | -0.23(-14.84%) |
| Nov 28, 2011 | 1.550 | 1.550 | 1.550 | 1.550 | 200 | +0.09(+6.16%) |
| Nov 25, 2011 | 1.400 | 1.460 | 1.400 | 1.460 | 900 | -0.13(-8.18%) |
| Nov 21, 2011 | 1.590 | 1.590 | 1.590 | 1.590 | 0 | -0.02(-1.24%) |
| Nov 15, 2011 | 1.610 | 1.610 | 1.610 | 1.610 | 0 | -0.09(-5.29%) |
| Nov 04, 2011 | 1.650 | 1.700 | 1.700 | 1.700 | 800 | +0.09(+5.59%) |
| Nov 01, 2011 | 1.580 | 1.610 | 1.610 | 1.610 | 1,000 | -0.06(-3.59%) |
| Oct 31, 2011 | 1.670 | 1.670 | 1.670 | 1.670 | 200 | +0.01(+0.60%) |
| Oct 28, 2011 | 1.700 | 1.700 | 1.640 | 1.660 | 4,200 | -0.14(-7.78%) |
| Oct 27, 2011 | 1.370 | 1.800 | 1.260 | 1.800 | 4,849 | +0.30(+20.00%) |
| Oct 26, 2011 | 1.460 | 1.500 | 1.430 | 1.500 | 2,900 | +0.06(+4.17%) |
| Oct 24, 2011 | 1.420 | 1.440 | 1.440 | 1.440 | 2,900 | +0.02(+1.41%) |
| Oct 21, 2011 | 1.430 | 1.430 | 1.300 | 1.420 | 2,868 | +0.00(+0.00%) |
| Oct 20, 2011 | 1.380 | 1.420 | 1.380 | 1.420 | 592 | +0.04(+2.90%) |
| Oct 19, 2011 | 1.380 | 1.380 | 1.380 | 1.380 | 170 | +0.06(+4.18%) |
| Oct 18, 2011 | 1.325 | 1.325 | 1.325 | 1.325 | 200 | -0.10(-6.72%) |
| Oct 13, 2011 | 1.420 | 1.420 | 1.420 | 1.420 | 200 | +0.04(+2.90%) |
| Oct 12, 2011 | 1.330 | 1.380 | 1.330 | 1.380 | 1,200 | +0.08(+6.15%) |
| Oct 07, 2011 | 1.310 | 1.300 | 1.300 | 1.300 | 1,100 | +0.00(+0.00%) |
| Oct 03, 2011 | 1.300 | 1.300 | 1.300 | 1.300 | 200 | -0.16(-10.96%) |
| Sep 27, 2011 | 1.460 | 1.460 | 1.460 | 1.460 | 0 | +0.01(+0.69%) |
| Sep 23, 2011 | 1.570 | 1.450 | 1.450 | 1.450 | 700 | -0.04(-2.68%) |
| Sep 20, 2011 | 1.500 | 1.490 | 1.490 | 1.490 | 500 | +0.04(+2.76%) |
| Sep 19, 2011 | 1.450 | 1.450 | 1.450 | 1.450 | 167 | -0.07(-4.61%) |
| Sep 14, 2011 | 1.520 | 1.520 | 1.520 | 1.520 | 0 | +0.02(+1.33%) |
| Sep 08, 2011 | 1.500 | 1.500 | 1.500 | 1.500 | 0 | -0.10(-6.25%) |
| Sep 07, 2011 | 1.650 | 1.650 | 1.600 | 1.600 | 300 | +0.05(+3.23%) |
| Sep 02, 2011 | 1.400 | 1.550 | 1.550 | 1.550 | 5,000 | -0.07(-4.32%) |
| Aug 30, 2011 | 1.620 | 1.620 | 1.620 | 1.620 | 300 | +0.03(+1.89%) |
| Aug 26, 2011 | 1.500 | 1.590 | 1.590 | 1.590 | 300 | +0.09(+6.00%) |
| Aug 25, 2011 | 1.500 | 1.500 | 1.500 | 1.500 | 100 | -0.09(-5.66%) |
| Aug 24, 2011 | 1.560 | 1.590 | 1.440 | 1.590 | 1,915 | +0.11(+7.43%) |
| Aug 22, 2011 | 1.480 | 1.480 | 1.480 | 1.480 | 100 | +0.00(+0.27%) |
| Aug 19, 2011 | 1.490 | 1.520 | 1.476 | 1.476 | 840 | -0.07(-4.77%) |
| Aug 18, 2011 | 1.550 | 1.550 | 1.530 | 1.550 | 20,050 | -0.11(-6.63%) |
| Aug 17, 2011 | 1.660 | 1.660 | 1.660 | 1.660 | 800 | -0.01(-0.60%) |
| Aug 15, 2011 | 1.670 | 1.670 | 1.670 | 1.670 | 100 | -0.03(-1.76%) |
| Aug 12, 2011 | 1.600 | 1.700 | 1.490 | 1.700 | 27,125 | +0.01(+0.59%) |
| Aug 11, 2011 | 1.380 | 1.700 | 1.380 | 1.690 | 13,098 | +0.23(+15.75%) |
| Aug 09, 2011 | 1.460 | 1.460 | 1.460 | 1.460 | 0 | -0.17(-10.43%) |
| Aug 08, 2011 | 1.950 | 1.950 | 1.610 | 1.630 | 1,400 | -0.32(-16.41%) |
| Aug 05, 2011 | 1.900 | 1.950 | 1.870 | 1.950 | 1,500 | -0.08(-3.94%) |
| Aug 03, 2011 | 1.930 | 2.030 | 2.030 | 2.030 | 1,700 | -0.19(-8.56%) |
| Jul 26, 2011 | 2.190 | 2.220 | 2.220 | 2.220 | 3,100 | -0.09(-3.90%) |
| Jul 25, 2011 | 2.400 | 2.400 | 2.310 | 2.310 | 1,100 | -0.06(-2.53%) |
| Jul 22, 2011 | 2.210 | 2.390 | 2.210 | 2.370 | 6,281 | +0.06(+2.60%) |
| Jul 21, 2011 | 2.260 | 2.310 | 2.260 | 2.310 | 300 | +0.13(+5.96%) |
| Jul 20, 2011 | 2.210 | 2.210 | 2.090 | 2.180 | 400 | +0.01(+0.46%) |
| Jul 19, 2011 | 2.170 | 2.170 | 2.170 | 2.170 | 100 | +0.06(+2.84%) |
| Jul 18, 2011 | 2.060 | 2.110 | 2.060 | 2.110 | 1,180 | +0.00(+0.00%) |
| Jul 15, 2011 | 1.990 | 2.110 | 1.990 | 2.110 | 200 | +0.09(+4.46%) |
| Jul 14, 2011 | 2.040 | 2.160 | 2.020 | 2.020 | 1,500 | -0.07(-3.35%) |
| Jul 11, 2011 | 2.040 | 2.090 | 2.090 | 2.090 | 4,800 | -0.07(-3.24%) |
| Jul 07, 2011 | 2.160 | 2.160 | 2.160 | 2.160 | 200 | +0.05(+2.37%) |
| Jul 06, 2011 | 2.230 | 2.230 | 2.080 | 2.110 | 1,600 | -0.16(-7.05%) |
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.