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

Gray Television (NY: GTN )

6.740 +0.040 (+0.60%)
Official Closing Price Updated: 4:10 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 (%)
Nov 29, 2002 9.306 9.352 9.214 9.279 112,123 -0.03(-0.30%)
Nov 27, 2002 9.398 9.398 9.242 9.306 663,250 -0.11(-1.17%)
Nov 26, 2002 9.297 9.416 9.095 9.416 145,280 +0.16(+1.68%)
Nov 25, 2002 9.058 9.343 8.893 9.260 162,295 +0.17(+1.81%)
Nov 22, 2002 8.664 9.361 8.664 9.095 261,657 +0.43(+4.97%)
Nov 21, 2002 8.573 8.756 8.527 8.664 204,504 +0.09(+1.07%)
Nov 20, 2002 8.453 8.738 8.398 8.573 428,533 +0.14(+1.63%)
Nov 19, 2002 8.408 8.481 8.252 8.435 77,657 +0.07(+0.88%)
Nov 18, 2002 8.297 8.426 8.252 8.362 286,524 +0.11(+1.33%)
Nov 15, 2002 7.931 8.389 7.903 8.252 161,640 +0.23(+2.86%)
Nov 14, 2002 7.977 8.022 7.931 8.022 129,901 +0.14(+1.74%)
Nov 13, 2002 7.885 7.894 7.793 7.885 446,202 -0.04(-0.46%)
Nov 12, 2002 8.114 8.114 7.747 7.922 585,920 +0.17(+2.25%)
Nov 11, 2002 7.610 7.793 7.592 7.747 288,815 +0.14(+1.81%)
Nov 08, 2002 7.683 7.747 7.564 7.610 587,992 -0.09(-1.19%)
Nov 07, 2002 7.711 7.757 7.656 7.702 119,648 +0.00(+0.00%)
Nov 06, 2002 7.747 7.885 7.656 7.702 265,910 +0.00(+0.00%)
Nov 05, 2002 7.775 7.784 7.628 7.702 189,780 -0.06(-0.71%)
Nov 04, 2002 8.068 8.068 7.720 7.757 135,245 -0.32(-3.97%)
Nov 01, 2002 8.068 8.114 7.995 8.077 166,439 -0.04(-0.45%)
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%)
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.