Gray Television Inc Cl A (NY: GTN-A )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 29, 2010 | 1.704 | 1.713 | 1.713 | 1.713 | 4,684 | +0.08(+4.95%) |
| Oct 26, 2010 | 1.659 | 1.632 | 1.632 | 1.632 | 557 | -0.04(-2.67%) |
| Oct 22, 2010 | 1.533 | 1.677 | 1.677 | 1.677 | 1,226 | +0.05(+3.32%) |
| Oct 21, 2010 | 1.578 | 1.641 | 1.578 | 1.623 | 1,229 | -0.04(-2.69%) |
| Oct 20, 2010 | 1.748 | 1.748 | 1.668 | 1.668 | 334 | -0.09(-5.10%) |
| Oct 15, 2010 | 1.578 | 1.757 | 1.757 | 1.757 | 2,119 | +0.09(+5.38%) |
| Oct 12, 2010 | 1.623 | 1.668 | 1.668 | 1.668 | 446 | -0.02(-1.06%) |
| Oct 11, 2010 | 1.578 | 1.686 | 1.578 | 1.686 | 2,453 | +0.02(+1.08%) |
| Oct 07, 2010 | 1.641 | 1.668 | 1.668 | 1.668 | 892 | -0.11(-6.06%) |
| Oct 06, 2010 | 1.704 | 1.829 | 1.668 | 1.775 | 2,007 | +0.02(+1.02%) |
| Oct 05, 2010 | 1.722 | 1.784 | 1.713 | 1.757 | 111 | +0.05(+3.16%) |
| Sep 28, 2010 | 1.704 | 1.704 | 1.704 | 1.704 | 4,572 | +0.00(+0.00%) |
| Sep 27, 2010 | 1.704 | 1.704 | 1.704 | 1.704 | 111 | -0.01(-0.52%) |
| Sep 23, 2010 | 1.713 | 1.713 | 1.713 | 1.713 | 223 | -0.01(-0.52%) |
| Sep 20, 2010 | 1.641 | 1.722 | 1.722 | 1.722 | 3,234 | -0.01(-0.52%) |
| Sep 17, 2010 | 1.730 | 1.793 | 1.668 | 1.730 | 1,003 | -0.03(-1.53%) |
| Sep 14, 2010 | 1.775 | 1.757 | 1.757 | 1.757 | 1,338 | -0.06(-3.45%) |
| Sep 13, 2010 | 1.820 | 1.820 | 1.820 | 1.820 | 223 | +0.09(+5.18%) |
| Sep 08, 2010 | 1.596 | 1.730 | 1.730 | 1.730 | 2,342 | +0.20(+12.87%) |
| Sep 07, 2010 | 1.596 | 1.596 | 1.524 | 1.533 | 111 | -0.08(-5.00%) |
| Sep 03, 2010 | 1.524 | 1.636 | 1.462 | 1.614 | 3,234 | -0.09(-5.26%) |
| Sep 01, 2010 | 1.704 | 1.704 | 1.704 | 1.704 | 111 | +0.09(+5.56%) |
| Aug 31, 2010 | 1.650 | 1.659 | 1.614 | 1.614 | 111 | +0.04(+2.27%) |
| Aug 30, 2010 | 1.704 | 1.704 | 1.569 | 1.578 | 1,449 | -0.04(-2.22%) |
| Aug 27, 2010 | 1.614 | 1.659 | 1.614 | 1.614 | 10,950 | +0.06(+4.05%) |
| Aug 26, 2010 | 1.623 | 2.008 | 1.551 | 1.551 | 1,449 | -0.13(-7.98%) |
| Aug 25, 2010 | 1.704 | 1.704 | 1.569 | 1.686 | 223 | +0.00(+0.00%) |
| Aug 24, 2010 | 1.488 | 1.739 | 1.488 | 1.686 | 1,282 | -0.08(-4.57%) |
| Aug 23, 2010 | 1.999 | 1.999 | 1.766 | 1.766 | 3,122 | -0.10(-5.29%) |
| Aug 20, 2010 | 1.650 | 1.919 | 1.650 | 1.865 | 5,910 | +0.08(+4.52%) |
| Aug 19, 2010 | 1.901 | 1.901 | 1.784 | 1.784 | 111 | -0.12(-6.13%) |
| Aug 18, 2010 | 1.793 | 2.062 | 1.793 | 1.901 | 1,505 | -0.02(-0.93%) |
| Aug 17, 2010 | 1.838 | 2.215 | 1.838 | 1.919 | 390 | -0.05(-2.73%) |
| Aug 16, 2010 | 1.982 | 1.982 | 1.973 | 1.973 | 836 | -0.08(-3.93%) |
| Aug 12, 2010 | 2.107 | 2.053 | 2.053 | 2.053 | 780 | -0.13(-6.15%) |
| Aug 11, 2010 | 2.206 | 2.206 | 2.188 | 2.188 | 223 | -0.15(-6.51%) |
| Aug 10, 2010 | 2.555 | 2.555 | 2.286 | 2.340 | 1,226 | -0.08(-3.33%) |
| Aug 09, 2010 | 2.331 | 2.466 | 2.331 | 2.421 | 669 | -0.04(-1.82%) |
| Aug 06, 2010 | 2.466 | 2.466 | 2.466 | 2.466 | 223 | -0.13(-5.17%) |
| Aug 04, 2010 | 2.376 | 2.600 | 2.600 | 2.600 | 1,338 | +0.27(+11.54%) |
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.