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 (%)
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%)
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.