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

Gray Television (NY: GTN )

5.920 +0.130 (+2.25%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Jan 31, 2003 9.164 9.246 9.100 9.210 27,062 +0.06(+0.70%)
Jan 30, 2003 9.356 9.356 9.036 9.146 84,680 -0.21(-2.25%)
Jan 29, 2003 9.255 9.375 9.255 9.356 47,687 +0.03(+0.29%)
Jan 28, 2003 9.310 9.375 9.255 9.329 60,891 +0.00(+0.00%)
Jan 27, 2003 9.393 9.393 9.255 9.329 58,490 -0.06(-0.68%)
Jan 24, 2003 9.320 9.393 9.237 9.393 186,385 +0.07(+0.79%)
Jan 23, 2003 9.301 9.320 9.072 9.320 18,660 +0.00(+0.00%)
Jan 22, 2003 9.292 9.384 9.237 9.320 214,648 +0.02(+0.20%)
Jan 21, 2003 9.301 9.329 9.255 9.301 161,286 +0.01(+0.10%)
Jan 17, 2003 9.210 9.292 9.200 9.292 107,160 +0.04(+0.40%)
Jan 16, 2003 9.329 9.329 9.237 9.255 102,577 -0.09(-0.98%)
Jan 15, 2003 9.045 9.420 9.045 9.347 205,263 +0.30(+3.34%)
Jan 14, 2003 9.072 9.091 9.026 9.045 50,742 -0.03(-0.30%)
Jan 13, 2003 9.118 9.118 9.017 9.072 43,868 +0.00(+0.00%)
Jan 10, 2003 9.026 9.118 8.981 9.072 58,818 +0.09(+1.02%)
Jan 09, 2003 8.981 9.054 8.971 8.981 189,986 +0.03(+0.31%)
Jan 08, 2003 8.935 9.072 8.935 8.953 193,368 +0.02(+0.21%)
Jan 07, 2003 8.935 8.953 8.916 8.935 194,132 +0.00(+0.00%)
Jan 06, 2003 8.889 8.935 8.861 8.935 85,990 +0.05(+0.52%)
Jan 03, 2003 8.797 8.935 8.797 8.889 97,775 +0.09(+1.04%)
Jan 02, 2003 8.981 8.981 8.715 8.797 154,629 -0.14(-1.54%)
Dec 31, 2002 8.825 8.962 8.825 8.935 354,546 +0.09(+1.04%)
Dec 30, 2002 9.091 9.136 8.806 8.843 341,123 -0.20(-2.23%)
Dec 27, 2002 9.118 9.118 8.935 9.045 206,136 -0.06(-0.70%)
Dec 26, 2002 9.164 9.164 8.981 9.109 50,415 -0.04(-0.40%)
Dec 24, 2002 9.118 9.164 9.072 9.146 153,865 -0.02(-0.20%)
Dec 23, 2002 8.935 9.164 8.935 9.164 69,075 +0.20(+2.25%)
Dec 20, 2002 8.751 9.063 8.706 8.962 126,693 +0.21(+2.41%)
Dec 19, 2002 8.706 8.797 8.678 8.751 145,135 +0.05(+0.53%)
Dec 18, 2002 8.733 8.797 8.660 8.706 528,163 -0.07(-0.84%)
Dec 17, 2002 8.797 8.871 8.706 8.779 122,656 -0.05(-0.62%)
Dec 16, 2002 8.916 8.935 8.797 8.834 76,932 -0.08(-0.92%)
Dec 13, 2002 8.935 8.944 8.907 8.916 12,985 -0.02(-0.21%)
Dec 12, 2002 9.164 9.164 8.935 8.935 390,775 -0.23(-2.50%)
Dec 11, 2002 9.228 9.255 9.091 9.164 40,048 -0.16(-1.67%)
Dec 10, 2002 9.164 9.320 9.054 9.320 69,294 +0.13(+1.40%)
Dec 09, 2002 9.329 9.329 9.072 9.191 158,994 -0.17(-1.86%)
Dec 06, 2002 8.990 9.485 8.898 9.365 148,955 +0.38(+4.18%)
Dec 05, 2002 8.999 9.063 8.935 8.990 200,898 +0.01(+0.10%)
Dec 04, 2002 9.026 9.173 8.706 8.981 189,767 -0.03(-0.31%)
Dec 03, 2002 9.164 9.164 8.981 9.008 152,774 -0.20(-2.19%)
Dec 02, 2002 9.274 9.430 9.182 9.210 247,822 -0.06(-0.69%)
Nov 29, 2002 9.301 9.347 9.210 9.274 112,180 -0.03(-0.30%)
Nov 27, 2002 9.393 9.393 9.237 9.301 663,587 -0.11(-1.17%)
Nov 26, 2002 9.292 9.411 9.091 9.411 145,354 +0.16(+1.68%)
Nov 25, 2002 9.054 9.338 8.889 9.255 162,377 +0.16(+1.81%)
Nov 22, 2002 8.660 9.356 8.660 9.091 261,790 +0.43(+4.97%)
Nov 21, 2002 8.568 8.751 8.522 8.660 204,608 +0.09(+1.07%)
Nov 20, 2002 8.449 8.733 8.394 8.568 428,750 +0.14(+1.63%)
Nov 19, 2002 8.403 8.477 8.247 8.431 77,696 +0.07(+0.88%)
Nov 18, 2002 8.293 8.422 8.247 8.357 286,670 +0.11(+1.33%)
Nov 15, 2002 7.927 8.385 7.899 8.247 161,722 +0.23(+2.86%)
Nov 14, 2002 7.973 8.018 7.927 8.018 129,967 +0.14(+1.74%)
Nov 13, 2002 7.881 7.890 7.789 7.881 446,429 -0.04(-0.46%)
Nov 12, 2002 8.110 8.110 7.743 7.918 586,217 +0.17(+2.25%)
Nov 11, 2002 7.606 7.789 7.588 7.743 288,962 +0.14(+1.81%)
Nov 08, 2002 7.679 7.743 7.560 7.606 588,291 -0.09(-1.19%)
Nov 07, 2002 7.707 7.753 7.652 7.698 119,709 +0.00(+0.00%)
Nov 06, 2002 7.743 7.881 7.652 7.698 266,046 +0.00(+0.00%)
Nov 05, 2002 7.771 7.780 7.624 7.698 189,876 -0.05(-0.71%)
Nov 04, 2002 8.064 8.064 7.716 7.753 135,314 -0.32(-3.97%)
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.