GRAY TELEVISION $5.04

down -0.39


23/5/2013 04:23 PM  |  NYSE : GTN.A  |  Industries : Information / Radio and Television Broadcasting
Type:

GTN.A historical data

Date Open High Low Close Volume
5/23/2013 5.20 5.20 5.04 5.04 12
5/22/2013 5.47 5.54 5.43 5.43 15
5/21/2013 6.22 6.22 5.47 5.50 14
5/20/2013 5.58 5.61 5.35 5.43 90
5/17/2013 5.94 5.95 5.79 5.79 10
5/16/2013 5.80 5.86 5.80 5.86 49
5/15/2013 6.34 6.34 6.34 6.34 0
5/14/2013 6.34 6.34 6.34 6.34 0
5/13/2013 6.12 6.34 6.12 6.34 4
5/10/2013 6.08 6.15 5.99 6.15 16
5/9/2013 6.18 6.18 6.18 6.18 0
5/8/2013 6.52 6.52 5.97 6.18 55
5/7/2013 6.61 6.62 6.60 6.61 15
5/6/2013 6.39 7.10 6.39 6.69 83
5/3/2013 5.71 6.22 5.55 6.22 36
5/2/2013 6.10 6.26 6.10 6.22 53
5/1/2013 5.95 5.96 5.95 5.96 26
4/30/2013 5.95 5.95 5.31 5.90 60
4/29/2013 5.90 6.23 5.90 6.07 31
4/26/2013 6.22 6.22 6.03 6.03 11
4/25/2013 5.85 6.28 5.85 6.17 33
4/24/2013 5.78 5.85 5.70 5.85 63
4/23/2013 5.30 5.73 5.30 5.65 56
4/22/2013 4.68 5.46 4.65 5.10 79
4/19/2013 4.70 4.80 4.67 4.73 11
4/18/2013 4.84 4.84 4.47 4.48 32
4/17/2013 4.50 4.87 4.50 4.84 62
4/16/2013 4.60 4.67 4.60 4.67 19
4/15/2013 4.84 4.84 4.51 4.51 13
4/12/2013 4.81 5.06 4.74 4.92 52
4/11/2013 4.50 4.78 4.46 4.77 84
4/10/2013 4.33 4.33 4.33 4.33 0
4/9/2013 4.13 4.33 4.13 4.33 5
4/8/2013 4.21 4.53 4.06 4.33 36
4/5/2013 4.00 4.03 4.00 4.03 50
4/4/2013 4.15 4.27 4.13 4.25 33
4/3/2013 4.25 4.27 4.10 4.10 113
4/2/2013 4.20 4.35 4.20 4.33 32
4/1/2013 4.35 4.35 4.20 4.33 10
3/28/2013 3.88 4.10 3.88 4.10 3
3/27/2013 4.09 4.09 4.09 4.09 0
3/26/2013 4.09 4.09 4.09 4.09 0
3/25/2013 4.09 4.09 4.09 4.09 0
3/22/2013 4.09 4.09 4.09 4.09 0
3/21/2013 4.09 4.09 4.09 4.09 11
3/20/2013 4.06 4.08 4.06 4.08 8
3/19/2013 3.91 3.92 3.90 3.90 14
3/18/2013 4.10 4.10 4.00 4.00 66
3/15/2013 3.80 4.05 3.74 4.05 164
3/14/2013 3.97 4.03 3.77 3.77 42
3/13/2013 3.90 3.90 3.79 3.79 10
3/12/2013 4.06 4.06 3.89 3.89 27
3/11/2013 4.02 4.17 4.00 4.11 85
3/8/2013 3.95 3.95 3.95 3.95 3
3/7/2013 3.81 3.84 3.79 3.83 14
3/6/2013 3.92 3.99 3.61 3.84 12
3/5/2013 3.80 3.91 3.80 3.91 9
3/4/2013 3.98 3.98 3.98 3.98 3
3/1/2013 3.85 3.94 3.85 3.94 3
2/28/2013 3.68 3.80 3.65 3.75 431
2/27/2013 3.76 3.76 3.76 3.76 2
2/26/2013 3.79 3.79 3.79 3.79 0
2/25/2013 3.87 3.96 3.79 3.79 43
2/22/2013 3.96 3.96 3.88 3.90 16
2/21/2013 3.66 3.80 3.66 3.80 31
2/20/2013 3.71 3.71 2.88 3.60 67
2/19/2013 3.85 3.88 3.85 3.87 23
2/15/2013 4.10 4.12 4.00 4.00 15
2/14/2013 4.31 4.44 3.80 4.03 40
2/13/2013 4.49 4.52 4.19 4.33 42
2/12/2013 4.08 4.40 4.07 4.40 286
2/11/2013 4.00 4.18 3.87 4.08 77
2/8/2013 3.75 3.88 3.72 3.88 23
2/7/2013 3.84 3.89 3.75 3.75 6
2/6/2013 3.88 4.15 3.53 3.81 89
2/5/2013 3.72 3.80 3.72 3.80 131
2/4/2013 3.45 3.67 3.45 3.67 11
2/1/2013 3.44 3.44 3.35 3.37 29
1/31/2013 3.53 3.53 3.38 3.40 78
1/30/2013 3.40 3.45 3.40 3.45 35
1/29/2013 3.24 3.42 3.08 3.41 175
1/28/2013 2.66 3.33 2.66 3.28 375
1/25/2013 2.54 2.81 2.54 2.81 66
1/24/2013 2.54 2.54 2.53 2.54 24
1/23/2013 2.48 2.48 2.48 2.48 2
1/22/2013 2.43 2.54 2.41 2.47 44
1/18/2013 2.48 2.48 2.41 2.41 4
1/17/2013 2.40 2.40 2.40 2.40 1
1/16/2013 2.40 2.40 2.40 2.40 0
1/15/2013 2.38 2.43 2.37 2.40 68
1/14/2013 2.31 2.39 2.31 2.39 6
1/11/2013 2.31 2.31 2.31 2.31 0
1/10/2013 2.31 2.34 2.30 2.31 17
1/9/2013 2.33 2.33 2.33 2.33 66
1/8/2013 2.25 2.27 2.25 2.27 19
1/7/2013 2.04 2.25 2.04 2.25 192
1/4/2013 1.96 2.04 1.96 2.04 7
1/3/2013 1.82 1.93 1.82 1.93 23
1/2/2013 1.74 1.74 1.74 1.74 0
12/31/2012 1.79 1.79 1.74 1.74 9
Marketplace
Trading Center