Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

6.740 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2002 7.958 8.160 7.949 8.114 304,194 +0.16(+1.96%)
Oct 30, 2002 7.674 7.977 7.656 7.958 482,195 +0.33(+4.33%)
Oct 29, 2002 7.656 7.784 7.610 7.628 470,633 +0.06(+0.85%)
Oct 28, 2002 8.261 8.527 7.564 7.564 884,660 -0.59(-7.20%)
Oct 25, 2002 7.775 8.206 7.702 8.151 707,205 +0.32(+4.10%)
Oct 24, 2002 7.747 7.867 7.656 7.830 308,775 +0.15(+1.91%)
Oct 23, 2002 7.637 7.784 7.628 7.683 948,793 +0.08(+1.09%)
Oct 22, 2002 7.582 7.610 7.564 7.601 353,929 +0.02(+0.24%)
Oct 21, 2002 7.592 7.647 7.564 7.582 190,325 +0.02(+0.24%)
Oct 18, 2002 7.592 7.683 7.564 7.564 565,960 -0.02(-0.24%)
Oct 17, 2002 7.610 7.720 7.564 7.582 6,890,887 -0.01(-0.12%)
Oct 16, 2002 7.747 7.757 7.582 7.592 202,650 -0.39(-4.83%)
Oct 15, 2002 8.343 8.618 7.977 7.977 545,346 -0.28(-3.44%)
Oct 14, 2002 7.885 8.261 7.857 8.261 79,075 +0.39(+4.89%)
Oct 11, 2002 7.518 7.885 7.426 7.876 60,206 +0.36(+4.76%)
Oct 10, 2002 7.518 7.518 7.289 7.518 49,081 +0.00(+0.00%)
Oct 09, 2002 7.931 7.931 7.518 7.518 47,117 -0.37(-4.65%)
Oct 08, 2002 9.077 9.168 7.802 7.885 84,310 -1.28(-14.00%)
Oct 07, 2002 9.205 9.214 9.132 9.168 2,944 -0.04(-0.40%)
Oct 04, 2002 9.352 9.352 9.159 9.205 9,489 -0.23(-2.43%)
Oct 03, 2002 9.489 9.489 9.398 9.434 3,926 -0.06(-0.58%)
Oct 02, 2002 9.673 9.673 9.489 9.489 5,453 -0.23(-2.36%)
Oct 01, 2002 9.994 10.04 9.719 9.719 21,268 -0.32(-3.20%)
Sep 30, 2002 10.59 10.59 9.902 10.04 94,890 -0.50(-4.78%)
Sep 27, 2002 10.18 10.54 10.09 10.54 24,104 +0.37(+3.60%)
Sep 26, 2002 10.18 10.18 10.18 10.18 763 -0.05(-0.45%)
Sep 25, 2002 10.09 10.22 10.09 10.22 7,962 +0.09(+0.91%)
Sep 24, 2002 10.22 10.22 10.04 10.13 1,330,645 +0.05(+0.46%)
Sep 23, 2002 9.994 10.13 9.994 10.09 5,453 +0.10(+1.01%)
Sep 20, 2002 9.902 9.984 9.902 9.984 6,544 +0.13(+1.30%)
Sep 19, 2002 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Sep 18, 2002 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Sep 17, 2002 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Sep 16, 2002 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Sep 13, 2002 9.856 9.856 9.856 9.856 654 -0.05(-0.46%)
Sep 12, 2002 9.902 9.902 9.902 9.902 2,181 +0.05(+0.47%)
Sep 11, 2002 10.02 10.02 9.856 9.856 490,811 -0.18(-1.83%)
Sep 10, 2002 10.27 10.27 10.04 10.04 11,015 -0.25(-2.41%)
Sep 09, 2002 10.28 10.29 10.22 10.29 2,944 +0.00(+0.00%)
Sep 06, 2002 10.27 10.29 10.27 10.29 1,963 +0.06(+0.54%)
Sep 05, 2002 10.23 10.23 10.23 10.23 109 +0.00(+0.00%)
Sep 04, 2002 10.27 10.36 10.22 10.23 7,743 -0.08(-0.80%)
Sep 03, 2002 10.73 10.73 10.31 10.31 24,649 -0.46(-4.26%)
Aug 30, 2002 10.13 10.77 10.13 10.77 34,793 +10.64(+8292.87%)
May 27, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 24, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 23, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 22, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 21, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 20, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 17, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 16, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 15, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 14, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 13, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 10, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 09, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 08, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 07, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 06, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 03, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 02, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
May 01, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 30, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 29, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 26, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 25, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 24, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 23, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 22, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 19, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 18, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 17, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 16, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 15, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 12, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 11, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 10, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 09, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 08, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 05, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 04, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 03, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 02, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Apr 01, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 29, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 28, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 27, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 26, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 25, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 22, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 21, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 20, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 19, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 18, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 15, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 14, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 13, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 12, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 11, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 08, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 07, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 06, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 05, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 04, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Mar 01, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 28, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 27, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 26, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 25, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 22, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 21, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 20, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 19, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 18, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 15, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 14, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 13, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 12, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 11, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 08, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 07, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 06, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 05, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 04, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Feb 01, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jan 31, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jan 30, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jan 29, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jan 28, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jan 25, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jan 24, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jan 23, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jan 22, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jan 21, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jan 18, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jan 17, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jan 16, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jan 15, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jan 14, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
Jan 11, 2002 0.1284 0.1284 0.1284 0.1284 0 +0.00(+0.00%)
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.