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 (%)
Feb 28, 2003 8.706 8.889 8.687 8.834 33,719 +0.13(+1.47%)
Feb 27, 2003 8.641 8.724 8.614 8.706 148,846 +0.15(+1.71%)
Feb 26, 2003 8.596 8.614 8.522 8.559 26,953 -0.05(-0.64%)
Feb 25, 2003 8.568 8.651 8.431 8.614 337,086 +0.05(+0.53%)
Feb 24, 2003 8.715 8.797 8.568 8.568 85,662 -0.15(-1.68%)
Feb 21, 2003 8.733 8.751 8.660 8.715 76,387 -0.04(-0.42%)
Feb 20, 2003 8.696 8.797 8.651 8.751 52,488 +0.05(+0.53%)
Feb 19, 2003 8.751 8.871 8.706 8.706 80,097 -0.05(-0.52%)
Feb 18, 2003 8.532 8.751 8.532 8.751 68,202 +0.23(+2.69%)
Feb 14, 2003 8.385 8.541 8.385 8.522 39,612 +0.14(+1.64%)
Feb 13, 2003 8.522 8.522 8.156 8.385 99,739 -0.14(-1.61%)
Feb 12, 2003 8.632 8.687 8.522 8.522 95,811 -0.16(-1.80%)
Feb 11, 2003 8.907 8.907 8.477 8.678 77,478 -0.27(-3.07%)
Feb 10, 2003 8.944 9.026 8.889 8.953 50,852 -0.01(-0.10%)
Feb 07, 2003 8.962 8.981 8.898 8.962 9,821 +0.05(+0.51%)
Feb 06, 2003 9.109 9.109 8.852 8.916 43,977 -0.16(-1.82%)
Feb 05, 2003 9.164 9.228 9.026 9.081 46,596 -0.06(-0.70%)
Feb 04, 2003 9.173 9.210 9.146 9.146 23,352 -0.04(-0.40%)
Feb 03, 2003 9.164 9.237 9.118 9.182 47,360 -0.03(-0.30%)
Jan 31, 2003 9.164 9.246 9.100 9.210 27,062 +0.06(+0.70%)
Jan 30, 2003 9.356 9.356 9.036 9.146 84,680 -0.21(-2.25%)
Jan 29, 2003 9.255 9.375 9.255 9.356 47,687 +0.03(+0.29%)
Jan 28, 2003 9.310 9.375 9.255 9.329 60,891 +0.00(+0.00%)
Jan 27, 2003 9.393 9.393 9.255 9.329 58,490 -0.06(-0.68%)
Jan 24, 2003 9.320 9.393 9.237 9.393 186,385 +0.07(+0.79%)
Jan 23, 2003 9.301 9.320 9.072 9.320 18,660 +0.00(+0.00%)
Jan 22, 2003 9.292 9.384 9.237 9.320 214,648 +0.02(+0.20%)
Jan 21, 2003 9.301 9.329 9.255 9.301 161,286 +0.01(+0.10%)
Jan 17, 2003 9.210 9.292 9.200 9.292 107,160 +0.04(+0.40%)
Jan 16, 2003 9.329 9.329 9.237 9.255 102,577 -0.09(-0.98%)
Jan 15, 2003 9.045 9.420 9.045 9.347 205,263 +0.30(+3.34%)
Jan 14, 2003 9.072 9.091 9.026 9.045 50,742 -0.03(-0.30%)
Jan 13, 2003 9.118 9.118 9.017 9.072 43,868 +0.00(+0.00%)
Jan 10, 2003 9.026 9.118 8.981 9.072 58,818 +0.09(+1.02%)
Jan 09, 2003 8.981 9.054 8.971 8.981 189,986 +0.03(+0.31%)
Jan 08, 2003 8.935 9.072 8.935 8.953 193,368 +0.02(+0.21%)
Jan 07, 2003 8.935 8.953 8.916 8.935 194,132 +0.00(+0.00%)
Jan 06, 2003 8.889 8.935 8.861 8.935 85,990 +0.05(+0.52%)
Jan 03, 2003 8.797 8.935 8.797 8.889 97,775 +0.09(+1.04%)
Jan 02, 2003 8.981 8.981 8.715 8.797 154,629 -0.14(-1.54%)
Dec 31, 2002 8.825 8.962 8.825 8.935 354,546 +0.09(+1.04%)
Dec 30, 2002 9.091 9.136 8.806 8.843 341,123 -0.20(-2.23%)
Dec 27, 2002 9.118 9.118 8.935 9.045 206,136 -0.06(-0.70%)
Dec 26, 2002 9.164 9.164 8.981 9.109 50,415 -0.04(-0.40%)
Dec 24, 2002 9.118 9.164 9.072 9.146 153,865 -0.02(-0.20%)
Dec 23, 2002 8.935 9.164 8.935 9.164 69,075 +0.20(+2.25%)
Dec 20, 2002 8.751 9.063 8.706 8.962 126,693 +0.21(+2.41%)
Dec 19, 2002 8.706 8.797 8.678 8.751 145,135 +0.05(+0.53%)
Dec 18, 2002 8.733 8.797 8.660 8.706 528,163 -0.07(-0.84%)
Dec 17, 2002 8.797 8.871 8.706 8.779 122,656 -0.05(-0.62%)
Dec 16, 2002 8.916 8.935 8.797 8.834 76,932 -0.08(-0.92%)
Dec 13, 2002 8.935 8.944 8.907 8.916 12,985 -0.02(-0.21%)
Dec 12, 2002 9.164 9.164 8.935 8.935 390,775 -0.23(-2.50%)
Dec 11, 2002 9.228 9.255 9.091 9.164 40,048 -0.16(-1.67%)
Dec 10, 2002 9.164 9.320 9.054 9.320 69,294 +0.13(+1.40%)
Dec 09, 2002 9.329 9.329 9.072 9.191 158,994 -0.17(-1.86%)
Dec 06, 2002 8.990 9.485 8.898 9.365 148,955 +0.38(+4.18%)
Dec 05, 2002 8.999 9.063 8.935 8.990 200,898 +0.01(+0.10%)
Dec 04, 2002 9.026 9.173 8.706 8.981 189,767 -0.03(-0.31%)
Dec 03, 2002 9.164 9.164 8.981 9.008 152,774 -0.20(-2.19%)
Dec 02, 2002 9.274 9.430 9.182 9.210 247,822 -0.06(-0.69%)
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%)
Sep 03, 2002 10.72 10.72 10.31 10.31 24,662 -0.46(-4.26%)
Aug 30, 2002 10.13 10.77 10.13 10.77 34,810 +10.64(+8292.83%)
May 27, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 24, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 23, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 22, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 21, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 20, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 17, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 16, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 15, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 14, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 13, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 10, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 09, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 08, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 07, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 06, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 03, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 02, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
May 01, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 30, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 29, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 26, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 25, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 24, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 23, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 22, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 19, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 18, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 17, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 16, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 15, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 12, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 11, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 10, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 09, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 08, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 05, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 04, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 03, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 02, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Apr 01, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 29, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 28, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 27, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 26, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 25, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 22, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 21, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 20, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 19, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 18, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 15, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 14, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 13, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 12, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 11, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 08, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 07, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 06, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 05, 2002 0.1283 0.1283 0.1283 0.1283 0 +0.00(+0.00%)
Mar 04, 2002 0.1283 0.1283 0.1283 0.1283 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.