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 (%)
May 30, 2003 11.28 11.74 11.16 11.74 184,654 +0.50(+4.40%)
May 29, 2003 10.99 11.26 10.78 11.24 127,720 +0.28(+2.51%)
May 28, 2003 11.07 11.07 10.74 10.97 162,513 -0.10(-0.91%)
May 27, 2003 10.69 11.09 10.60 11.07 155,423 +0.38(+3.52%)
May 23, 2003 10.87 10.96 10.64 10.69 183,999 -0.18(-1.69%)
May 22, 2003 11.00 11.00 10.77 10.87 189,889 -0.17(-1.58%)
May 21, 2003 10.91 11.08 10.87 11.05 114,959 +0.09(+0.84%)
May 20, 2003 11.28 11.28 10.91 10.96 127,611 -0.19(-1.73%)
May 19, 2003 11.14 11.25 11.09 11.15 124,557 -0.15(-1.30%)
May 16, 2003 11.05 11.30 10.91 11.30 276,817 +0.34(+3.10%)
May 15, 2003 11.00 11.08 10.90 10.96 210,394 -0.02(-0.17%)
May 14, 2003 10.60 11.23 10.60 10.97 153,787 +0.39(+3.64%)
May 13, 2003 10.56 10.83 10.45 10.59 100,234 +0.16(+1.49%)
May 12, 2003 9.994 10.45 9.994 10.43 60,315 +0.35(+3.45%)
May 09, 2003 10.22 10.59 10.09 10.09 116,922 -0.20(-1.96%)
May 08, 2003 10.45 10.45 10.27 10.29 13,088 -0.22(-2.09%)
May 07, 2003 10.37 11.00 10.36 10.51 116,595 +0.14(+1.33%)
May 06, 2003 10.31 10.43 10.27 10.37 47,554 +0.06(+0.53%)
May 05, 2003 10.41 10.52 10.24 10.31 67,186 -0.15(-1.40%)
May 02, 2003 10.13 10.54 10.09 10.46 91,181 +0.33(+3.26%)
May 01, 2003 10.04 10.13 9.948 10.13 99,362 +0.00(+0.00%)
Apr 30, 2003 9.957 10.22 9.902 10.13 111,250 +0.18(+1.84%)
Apr 29, 2003 9.719 10.01 9.719 9.948 200,578 +0.23(+2.36%)
Apr 28, 2003 9.260 9.994 9.260 9.719 136,445 +0.43(+4.64%)
Apr 25, 2003 9.352 9.379 9.187 9.288 31,739 -0.16(-1.65%)
Apr 24, 2003 9.398 9.544 9.288 9.444 42,427 +0.00(+0.00%)
Apr 23, 2003 9.205 9.517 9.168 9.444 72,749 +0.25(+2.69%)
Apr 22, 2003 9.077 9.343 8.958 9.196 56,934 +0.13(+1.42%)
Apr 21, 2003 8.985 9.123 8.985 9.068 127,283 +0.17(+1.96%)
Apr 17, 2003 8.618 8.976 8.573 8.893 155,314 +0.28(+3.19%)
Apr 16, 2003 8.426 8.701 8.389 8.618 516,224 +0.22(+2.62%)
Apr 15, 2003 8.279 8.435 8.252 8.398 193,925 +0.12(+1.44%)
Apr 14, 2003 8.325 8.343 8.261 8.279 37,519 -0.07(-0.88%)
Apr 11, 2003 8.288 8.417 8.279 8.352 607,406 +0.06(+0.66%)
Apr 10, 2003 8.316 8.389 8.169 8.297 127,720 +0.05(+0.56%)
Apr 09, 2003 8.252 8.297 8.242 8.252 337,133 -0.02(-0.22%)
Apr 08, 2003 8.417 8.417 8.252 8.270 178,001 -0.15(-1.74%)
Apr 07, 2003 8.362 8.481 8.343 8.417 177,782 +0.06(+0.66%)
Apr 04, 2003 8.398 8.417 8.316 8.362 35,774 -0.02(-0.22%)
Apr 03, 2003 8.435 8.435 8.362 8.380 32,502 -0.03(-0.33%)
Apr 02, 2003 8.389 8.435 8.362 8.408 65,659 +0.02(+0.22%)
Apr 01, 2003 8.252 8.472 8.242 8.389 140,917 +0.14(+1.67%)
Mar 31, 2003 8.224 8.325 8.224 8.252 95,544 +0.00(+0.00%)
Mar 28, 2003 8.316 8.463 8.233 8.252 325,026 -0.16(-1.85%)
Mar 27, 2003 7.977 8.463 7.977 8.408 129,028 +0.38(+4.68%)
Mar 26, 2003 8.527 8.527 7.903 8.032 119,648 -0.54(-6.31%)
Mar 25, 2003 8.389 8.646 8.252 8.573 305,066 +0.14(+1.63%)
Mar 24, 2003 8.618 8.628 8.435 8.435 59,006 -0.23(-2.65%)
Mar 21, 2003 8.481 8.664 8.343 8.664 167,748 +0.15(+1.72%)
Mar 20, 2003 8.068 8.518 8.068 8.518 71,767 +0.42(+5.21%)
Mar 19, 2003 8.022 8.114 7.958 8.096 501,718 +0.11(+1.38%)
Mar 18, 2003 8.096 8.114 7.949 7.986 72,312 -0.12(-1.47%)
Mar 17, 2003 8.132 8.252 8.068 8.105 171,565 -0.06(-0.67%)
Mar 14, 2003 8.105 8.215 8.022 8.160 180,291 +0.00(+0.00%)
Mar 13, 2003 8.123 8.252 8.068 8.160 96,417 +0.04(+0.45%)
Mar 12, 2003 8.206 8.252 8.022 8.123 72,531 -0.08(-1.01%)
Mar 11, 2003 8.279 8.343 8.178 8.206 97,616 -0.12(-1.43%)
Mar 10, 2003 8.297 8.325 8.242 8.325 43,191 -0.06(-0.76%)
Mar 07, 2003 8.142 8.417 8.142 8.389 131,864 +0.02(+0.22%)
Mar 06, 2003 8.481 8.481 8.343 8.371 130,555 -0.07(-0.87%)
Mar 05, 2003 8.637 8.637 8.435 8.444 110,378 -0.19(-2.23%)
Mar 04, 2003 8.618 8.701 8.527 8.637 39,592 +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.