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 (%)
Feb 28, 2003 8.710 8.893 8.692 8.838 33,702 +0.13(+1.47%)
Feb 27, 2003 8.646 8.728 8.618 8.710 148,770 +0.15(+1.71%)
Feb 26, 2003 8.600 8.618 8.527 8.563 26,940 -0.06(-0.64%)
Feb 25, 2003 8.573 8.655 8.435 8.618 336,914 +0.05(+0.53%)
Feb 24, 2003 8.719 8.802 8.573 8.573 85,619 -0.15(-1.68%)
Feb 21, 2003 8.738 8.756 8.664 8.719 76,348 -0.04(-0.42%)
Feb 20, 2003 8.701 8.802 8.655 8.756 52,462 +0.05(+0.53%)
Feb 19, 2003 8.756 8.875 8.710 8.710 80,056 -0.05(-0.52%)
Feb 18, 2003 8.536 8.756 8.536 8.756 68,168 +0.23(+2.69%)
Feb 14, 2003 8.389 8.545 8.389 8.527 39,592 +0.14(+1.64%)
Feb 13, 2003 8.527 8.527 8.160 8.389 99,689 -0.14(-1.61%)
Feb 12, 2003 8.637 8.692 8.527 8.527 95,762 -0.16(-1.80%)
Feb 11, 2003 8.912 8.912 8.481 8.683 77,439 -0.28(-3.07%)
Feb 10, 2003 8.948 9.031 8.893 8.958 50,826 -0.01(-0.10%)
Feb 07, 2003 8.967 8.985 8.903 8.967 9,816 +0.05(+0.51%)
Feb 06, 2003 9.113 9.113 8.857 8.921 43,954 -0.17(-1.82%)
Feb 05, 2003 9.168 9.233 9.031 9.086 46,572 -0.06(-0.70%)
Feb 04, 2003 9.178 9.214 9.150 9.150 23,340 -0.04(-0.40%)
Feb 03, 2003 9.168 9.242 9.123 9.187 47,336 -0.03(-0.30%)
Jan 31, 2003 9.168 9.251 9.104 9.214 27,049 +0.06(+0.70%)
Jan 30, 2003 9.361 9.361 9.040 9.150 84,637 -0.21(-2.25%)
Jan 29, 2003 9.260 9.379 9.260 9.361 47,663 +0.03(+0.29%)
Jan 28, 2003 9.315 9.379 9.260 9.334 60,860 +0.00(+0.00%)
Jan 27, 2003 9.398 9.398 9.260 9.334 58,461 -0.06(-0.68%)
Jan 24, 2003 9.324 9.398 9.242 9.398 186,290 +0.07(+0.79%)
Jan 23, 2003 9.306 9.324 9.077 9.324 18,650 +0.00(+0.00%)
Jan 22, 2003 9.297 9.389 9.242 9.324 214,539 +0.02(+0.20%)
Jan 21, 2003 9.306 9.334 9.260 9.306 161,204 +0.01(+0.10%)
Jan 17, 2003 9.214 9.297 9.205 9.297 107,106 +0.04(+0.40%)
Jan 16, 2003 9.334 9.334 9.242 9.260 102,525 -0.09(-0.98%)
Jan 15, 2003 9.049 9.425 9.049 9.352 205,159 +0.30(+3.34%)
Jan 14, 2003 9.077 9.095 9.031 9.049 50,717 -0.03(-0.30%)
Jan 13, 2003 9.123 9.123 9.022 9.077 43,845 +0.00(+0.00%)
Jan 10, 2003 9.031 9.123 8.985 9.077 58,788 +0.09(+1.02%)
Jan 09, 2003 8.985 9.058 8.976 8.985 189,889 +0.03(+0.31%)
Jan 08, 2003 8.939 9.077 8.939 8.958 193,270 +0.02(+0.21%)
Jan 07, 2003 8.939 8.958 8.921 8.939 194,034 +0.00(+0.00%)
Jan 06, 2003 8.893 8.939 8.866 8.939 85,946 +0.05(+0.52%)
Jan 03, 2003 8.802 8.939 8.802 8.893 97,726 +0.09(+1.04%)
Jan 02, 2003 8.985 8.985 8.719 8.802 154,551 -0.14(-1.54%)
Dec 31, 2002 8.829 8.967 8.829 8.939 354,366 +0.09(+1.04%)
Dec 30, 2002 9.095 9.141 8.811 8.848 340,950 -0.20(-2.23%)
Dec 27, 2002 9.123 9.123 8.939 9.049 206,031 -0.06(-0.70%)
Dec 26, 2002 9.168 9.168 8.985 9.113 50,390 -0.04(-0.40%)
Dec 24, 2002 9.123 9.168 9.077 9.150 153,787 -0.02(-0.20%)
Dec 23, 2002 8.939 9.168 8.939 9.168 69,040 +0.20(+2.25%)
Dec 20, 2002 8.756 9.068 8.710 8.967 126,629 +0.21(+2.41%)
Dec 19, 2002 8.710 8.802 8.683 8.756 145,062 +0.05(+0.53%)
Dec 18, 2002 8.738 8.802 8.664 8.710 527,895 -0.07(-0.84%)
Dec 17, 2002 8.802 8.875 8.710 8.783 122,593 -0.06(-0.62%)
Dec 16, 2002 8.921 8.939 8.802 8.838 76,893 -0.08(-0.93%)
Dec 13, 2002 8.939 8.948 8.912 8.921 12,979 -0.02(-0.21%)
Dec 12, 2002 9.168 9.168 8.939 8.939 390,577 -0.23(-2.50%)
Dec 11, 2002 9.233 9.260 9.095 9.168 40,028 -0.16(-1.67%)
Dec 10, 2002 9.168 9.324 9.058 9.324 69,258 +0.13(+1.40%)
Dec 09, 2002 9.334 9.334 9.077 9.196 158,913 -0.17(-1.86%)
Dec 06, 2002 8.994 9.489 8.903 9.370 148,879 +0.38(+4.18%)
Dec 05, 2002 9.003 9.068 8.939 8.994 200,796 +0.01(+0.10%)
Dec 04, 2002 9.031 9.178 8.710 8.985 189,671 -0.03(-0.31%)
Dec 03, 2002 9.168 9.168 8.985 9.013 152,696 -0.20(-2.19%)
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.