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

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 9.301 9.347 9.210 9.274 112,180 -0.03(-0.30%)
Nov 27, 2002 9.393 9.393 9.237 9.301 663,587 -0.11(-1.17%)
Nov 26, 2002 9.292 9.411 9.091 9.411 145,354 +0.16(+1.68%)
Nov 25, 2002 9.054 9.338 8.889 9.255 162,377 +0.16(+1.81%)
Nov 22, 2002 8.660 9.356 8.660 9.091 261,790 +0.43(+4.97%)
Nov 21, 2002 8.568 8.751 8.522 8.660 204,608 +0.09(+1.07%)
Nov 20, 2002 8.449 8.733 8.394 8.568 428,750 +0.14(+1.63%)
Nov 19, 2002 8.403 8.477 8.247 8.431 77,696 +0.07(+0.88%)
Nov 18, 2002 8.293 8.422 8.247 8.357 286,670 +0.11(+1.33%)
Nov 15, 2002 7.927 8.385 7.899 8.247 161,722 +0.23(+2.86%)
Nov 14, 2002 7.973 8.018 7.927 8.018 129,967 +0.14(+1.74%)
Nov 13, 2002 7.881 7.890 7.789 7.881 446,429 -0.04(-0.46%)
Nov 12, 2002 8.110 8.110 7.743 7.918 586,217 +0.17(+2.25%)
Nov 11, 2002 7.606 7.789 7.588 7.743 288,962 +0.14(+1.81%)
Nov 08, 2002 7.679 7.743 7.560 7.606 588,291 -0.09(-1.19%)
Nov 07, 2002 7.707 7.753 7.652 7.698 119,709 +0.00(+0.00%)
Nov 06, 2002 7.743 7.881 7.652 7.698 266,046 +0.00(+0.00%)
Nov 05, 2002 7.771 7.780 7.624 7.698 189,876 -0.05(-0.71%)
Nov 04, 2002 8.064 8.064 7.716 7.753 135,314 -0.32(-3.97%)
Nov 01, 2002 8.064 8.110 7.991 8.073 166,524 -0.04(-0.45%)
Oct 31, 2002 7.954 8.156 7.945 8.110 304,348 +0.16(+1.96%)
Oct 30, 2002 7.670 7.973 7.652 7.954 482,440 +0.33(+4.33%)
Oct 29, 2002 7.652 7.780 7.606 7.624 470,873 +0.06(+0.85%)
Oct 28, 2002 8.257 8.522 7.560 7.560 885,110 -0.59(-7.20%)
Oct 25, 2002 7.771 8.202 7.698 8.147 707,564 +0.32(+4.10%)
Oct 24, 2002 7.743 7.863 7.652 7.826 308,932 +0.15(+1.91%)
Oct 23, 2002 7.633 7.780 7.624 7.679 949,275 +0.08(+1.09%)
Oct 22, 2002 7.578 7.606 7.560 7.597 354,109 +0.02(+0.24%)
Oct 21, 2002 7.588 7.643 7.560 7.578 190,422 +0.02(+0.24%)
Oct 18, 2002 7.588 7.679 7.560 7.560 566,248 -0.02(-0.24%)
Oct 17, 2002 7.606 7.716 7.560 7.578 6,894,389 -0.01(-0.12%)
Oct 16, 2002 7.743 7.753 7.578 7.588 202,753 -0.38(-4.83%)
Oct 15, 2002 8.339 8.614 7.973 7.973 545,623 -0.28(-3.44%)
Oct 14, 2002 7.881 8.257 7.853 8.257 79,115 +0.38(+4.89%)
Oct 11, 2002 7.514 7.881 7.423 7.872 60,236 +0.36(+4.76%)
Oct 10, 2002 7.514 7.514 7.285 7.514 49,106 +0.00(+0.00%)
Oct 09, 2002 7.927 7.927 7.514 7.514 47,141 -0.37(-4.65%)
Oct 08, 2002 9.072 9.164 7.798 7.881 84,353 -1.28(-14.00%)
Oct 07, 2002 9.200 9.210 9.127 9.164 2,946 -0.04(-0.40%)
Oct 04, 2002 9.347 9.347 9.155 9.200 9,493 -0.23(-2.43%)
Oct 03, 2002 9.485 9.485 9.393 9.430 3,928 -0.05(-0.58%)
Oct 02, 2002 9.668 9.668 9.485 9.485 5,456 -0.23(-2.36%)
Oct 01, 2002 9.989 10.03 9.714 9.714 21,279 -0.32(-3.20%)
Sep 30, 2002 10.58 10.58 9.897 10.03 94,938 -0.50(-4.78%)
Sep 27, 2002 10.17 10.54 10.08 10.54 24,116 +0.37(+3.60%)
Sep 26, 2002 10.17 10.17 10.17 10.17 763 -0.05(-0.45%)
Sep 25, 2002 10.08 10.22 10.08 10.22 7,966 +0.09(+0.91%)
Sep 24, 2002 10.22 10.22 10.03 10.13 1,331,321 +0.05(+0.45%)
Sep 23, 2002 9.989 10.13 9.989 10.08 5,456 +0.10(+1.01%)
Sep 20, 2002 9.897 9.979 9.897 9.979 6,547 +0.13(+1.30%)
Sep 19, 2002 9.851 9.851 9.851 9.851 0 +0.00(+0.00%)
Sep 18, 2002 9.851 9.851 9.851 9.851 0 +0.00(+0.00%)
Sep 17, 2002 9.851 9.851 9.851 9.851 0 +0.00(+0.00%)
Sep 16, 2002 9.851 9.851 9.851 9.851 0 +0.00(+0.00%)
Sep 13, 2002 9.851 9.851 9.851 9.851 654 -0.05(-0.46%)
Sep 12, 2002 9.897 9.897 9.897 9.897 2,182 +0.05(+0.47%)
Sep 11, 2002 10.02 10.02 9.851 9.851 491,061 -0.18(-1.83%)
Sep 10, 2002 10.26 10.26 10.03 10.03 11,021 -0.25(-2.41%)
Sep 09, 2002 10.27 10.28 10.22 10.28 2,946 +0.00(+0.00%)
Sep 06, 2002 10.26 10.28 10.26 10.28 1,964 +0.05(+0.54%)
Sep 05, 2002 10.23 10.23 10.23 10.23 109 +0.00(+0.00%)
Sep 04, 2002 10.26 10.36 10.22 10.23 7,747 -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.