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

Gray Television (NY: GTN )

6.247 +0.247 (+4.12%)
Streaming Delayed Price Updated: 11:14 AM EDT, May 2, 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 (%)
Jun 30, 2003 11.32 11.41 10.97 11.37 1,870,101 +0.16(+1.47%)
Jun 27, 2003 11.60 11.60 11.18 11.20 135,573 -0.29(-2.55%)
Jun 26, 2003 11.41 11.57 11.37 11.50 118,231 +0.05(+0.48%)
Jun 25, 2003 11.35 11.53 11.28 11.44 156,296 +0.05(+0.48%)
Jun 24, 2003 11.44 11.46 11.19 11.39 149,643 -0.05(-0.40%)
Jun 23, 2003 11.23 11.52 11.06 11.43 162,840 +0.20(+1.80%)
Jun 20, 2003 11.70 11.76 11.14 11.23 239,516 -0.42(-3.62%)
Jun 19, 2003 11.73 11.90 11.48 11.65 168,948 -0.07(-0.63%)
Jun 18, 2003 12.06 12.10 11.68 11.73 202,541 -0.47(-3.83%)
Jun 17, 2003 11.96 12.27 11.94 12.19 170,257 +0.28(+2.39%)
Jun 16, 2003 11.69 12.15 11.69 11.91 286,961 +0.22(+1.88%)
Jun 13, 2003 11.74 11.79 11.69 11.69 57,806 +0.00(+0.00%)
Jun 12, 2003 11.64 11.73 11.64 11.69 84,201 +0.05(+0.39%)
Jun 11, 2003 11.76 11.78 11.56 11.64 87,691 -0.09(-0.78%)
Jun 10, 2003 11.84 11.91 11.69 11.74 94,563 -0.09(-0.77%)
Jun 09, 2003 11.85 11.85 11.51 11.83 115,068 +0.06(+0.54%)
Jun 06, 2003 11.93 12.01 11.69 11.76 95,435 -0.07(-0.62%)
Jun 05, 2003 11.76 11.92 11.69 11.84 117,358 -0.02(-0.16%)
Jun 04, 2003 11.60 11.92 11.60 11.85 164,476 -0.05(-0.38%)
Jun 03, 2003 11.91 11.94 11.83 11.90 135,245 -0.02(-0.15%)
Jun 02, 2003 11.51 11.93 11.46 11.92 255,440 +0.18(+1.56%)
May 30, 2003 11.28 11.74 11.16 11.74 184,654 +0.50(+4.40%)
May 29, 2003 10.99 11.26 10.78 11.24 127,720 +0.28(+2.51%)
May 28, 2003 11.07 11.07 10.74 10.97 162,513 -0.10(-0.91%)
May 27, 2003 10.69 11.09 10.60 11.07 155,423 +0.38(+3.52%)
May 23, 2003 10.87 10.96 10.64 10.69 183,999 -0.18(-1.69%)
May 22, 2003 11.00 11.00 10.77 10.87 189,889 -0.17(-1.58%)
May 21, 2003 10.91 11.08 10.87 11.05 114,959 +0.09(+0.84%)
May 20, 2003 11.28 11.28 10.91 10.96 127,611 -0.19(-1.73%)
May 19, 2003 11.14 11.25 11.09 11.15 124,557 -0.15(-1.30%)
May 16, 2003 11.05 11.30 10.91 11.30 276,817 +0.34(+3.10%)
May 15, 2003 11.00 11.08 10.90 10.96 210,394 -0.02(-0.17%)
May 14, 2003 10.60 11.23 10.60 10.97 153,787 +0.39(+3.64%)
May 13, 2003 10.56 10.83 10.45 10.59 100,234 +0.16(+1.49%)
May 12, 2003 9.994 10.45 9.994 10.43 60,315 +0.35(+3.45%)
May 09, 2003 10.22 10.59 10.09 10.09 116,922 -0.20(-1.96%)
May 08, 2003 10.45 10.45 10.27 10.29 13,088 -0.22(-2.09%)
May 07, 2003 10.37 11.00 10.36 10.51 116,595 +0.14(+1.33%)
May 06, 2003 10.31 10.43 10.27 10.37 47,554 +0.06(+0.53%)
May 05, 2003 10.41 10.52 10.24 10.31 67,186 -0.15(-1.40%)
May 02, 2003 10.13 10.54 10.09 10.46 91,181 +0.33(+3.26%)
May 01, 2003 10.04 10.13 9.948 10.13 99,362 +0.00(+0.00%)
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.