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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Mar 31, 2003 8.220 8.321 8.220 8.247 95,593 +0.00(+0.00%)
Mar 28, 2003 8.312 8.458 8.229 8.247 325,191 -0.16(-1.85%)
Mar 27, 2003 7.973 8.458 7.973 8.403 129,094 +0.38(+4.68%)
Mar 26, 2003 8.522 8.522 7.899 8.028 119,709 -0.54(-6.31%)
Mar 25, 2003 8.385 8.641 8.247 8.568 305,221 +0.14(+1.63%)
Mar 24, 2003 8.614 8.623 8.431 8.431 59,036 -0.23(-2.65%)
Mar 21, 2003 8.477 8.660 8.339 8.660 167,833 +0.15(+1.72%)
Mar 20, 2003 8.064 8.513 8.064 8.513 71,804 +0.42(+5.21%)
Mar 19, 2003 8.018 8.110 7.954 8.092 501,973 +0.11(+1.38%)
Mar 18, 2003 8.092 8.110 7.945 7.982 72,349 -0.12(-1.47%)
Mar 17, 2003 8.128 8.247 8.064 8.101 171,653 -0.05(-0.67%)
Mar 14, 2003 8.101 8.211 8.018 8.156 180,383 +0.00(+0.00%)
Mar 13, 2003 8.119 8.247 8.064 8.156 96,466 +0.04(+0.45%)
Mar 12, 2003 8.202 8.247 8.018 8.119 72,567 -0.08(-1.01%)
Mar 11, 2003 8.275 8.339 8.174 8.202 97,666 -0.12(-1.43%)
Mar 10, 2003 8.293 8.321 8.238 8.321 43,213 -0.06(-0.76%)
Mar 07, 2003 8.137 8.412 8.137 8.385 131,931 +0.02(+0.22%)
Mar 06, 2003 8.477 8.477 8.339 8.367 130,622 -0.07(-0.87%)
Mar 05, 2003 8.632 8.632 8.431 8.440 110,434 -0.19(-2.23%)
Mar 04, 2003 8.614 8.696 8.522 8.632 39,612 +0.02(+0.21%)
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.