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

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
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%)
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.