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 9.952 10.22 9.897 10.13 111,307 +0.18(+1.84%)
Apr 29, 2003 9.714 10.01 9.714 9.943 200,680 +0.23(+2.36%)
Apr 28, 2003 9.255 9.989 9.255 9.714 136,515 +0.43(+4.64%)
Apr 25, 2003 9.347 9.375 9.182 9.283 31,755 -0.16(-1.65%)
Apr 24, 2003 9.393 9.540 9.283 9.439 42,449 +0.00(+0.00%)
Apr 23, 2003 9.200 9.512 9.164 9.439 72,786 +0.25(+2.69%)
Apr 22, 2003 9.072 9.338 8.953 9.191 56,963 +0.13(+1.42%)
Apr 21, 2003 8.981 9.118 8.981 9.063 127,348 +0.17(+1.96%)
Apr 17, 2003 8.614 8.971 8.568 8.889 155,393 +0.27(+3.19%)
Apr 16, 2003 8.422 8.696 8.385 8.614 516,487 +0.22(+2.62%)
Apr 15, 2003 8.275 8.431 8.247 8.394 194,023 +0.12(+1.44%)
Apr 14, 2003 8.321 8.339 8.257 8.275 37,538 -0.07(-0.88%)
Apr 11, 2003 8.284 8.412 8.275 8.348 607,715 +0.05(+0.66%)
Apr 10, 2003 8.312 8.385 8.165 8.293 127,785 +0.05(+0.56%)
Apr 09, 2003 8.247 8.293 8.238 8.247 337,304 -0.02(-0.22%)
Apr 08, 2003 8.412 8.412 8.247 8.266 178,091 -0.15(-1.74%)
Apr 07, 2003 8.357 8.477 8.339 8.412 177,873 +0.05(+0.66%)
Apr 04, 2003 8.394 8.412 8.312 8.357 35,792 -0.02(-0.22%)
Apr 03, 2003 8.431 8.431 8.357 8.376 32,519 -0.03(-0.33%)
Apr 02, 2003 8.385 8.431 8.357 8.403 65,693 +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.