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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2003 11.90 12.06 11.69 11.82 96,090 +0.01(+0.08%)
Jul 30, 2003 12.47 12.47 11.74 11.81 177,782 -0.57(-4.59%)
Jul 29, 2003 12.33 12.38 12.15 12.38 111,686 +0.11(+0.90%)
Jul 28, 2003 12.06 12.29 12.05 12.27 63,369 +0.17(+1.44%)
Jul 25, 2003 12.08 12.15 11.94 12.09 37,192 +0.05(+0.38%)
Jul 24, 2003 12.19 12.23 11.87 12.05 51,480 -0.06(-0.53%)
Jul 23, 2003 12.01 12.11 11.93 12.11 104,161 +0.15(+1.23%)
Jul 22, 2003 11.87 12.07 11.85 11.96 123,139 +0.17(+1.40%)
Jul 21, 2003 12.03 12.03 11.80 11.80 105,142 -0.32(-2.65%)
Jul 18, 2003 12.19 12.19 12.01 12.12 50,171 -0.03(-0.23%)
Jul 17, 2003 12.52 12.52 12.11 12.15 110,269 -0.38(-3.00%)
Jul 16, 2003 12.59 12.65 12.50 12.52 34,902 -0.04(-0.29%)
Jul 15, 2003 12.84 12.84 12.29 12.56 95,762 -0.21(-1.65%)
Jul 14, 2003 12.02 12.93 12.01 12.77 306,375 +0.76(+6.34%)
Jul 11, 2003 11.83 12.08 11.77 12.01 121,285 +0.13(+1.08%)
Jul 10, 2003 11.64 11.88 11.55 11.88 323,281 +0.25(+2.13%)
Jul 09, 2003 11.61 11.71 11.56 11.63 765,339 +0.02(+0.16%)
Jul 08, 2003 11.63 11.73 11.60 11.62 310,411 -0.03(-0.24%)
Jul 07, 2003 11.60 11.70 11.46 11.64 294,705 +0.14(+1.20%)
Jul 03, 2003 11.64 11.64 11.41 11.51 102,634 -0.14(-1.18%)
Jul 02, 2003 11.51 11.64 11.41 11.64 330,370 +0.23(+2.01%)
Jul 01, 2003 11.40 11.41 11.12 11.41 377,052 +0.05(+0.40%)
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%)
Apr 01, 2003 8.252 8.472 8.242 8.389 140,917 +0.14(+1.67%)
Mar 31, 2003 8.224 8.325 8.224 8.252 95,544 +0.00(+0.00%)
Mar 28, 2003 8.316 8.463 8.233 8.252 325,026 -0.16(-1.85%)
Mar 27, 2003 7.977 8.463 7.977 8.408 129,028 +0.38(+4.68%)
Mar 26, 2003 8.527 8.527 7.903 8.032 119,648 -0.54(-6.31%)
Mar 25, 2003 8.389 8.646 8.252 8.573 305,066 +0.14(+1.63%)
Mar 24, 2003 8.618 8.628 8.435 8.435 59,006 -0.23(-2.65%)
Mar 21, 2003 8.481 8.664 8.343 8.664 167,748 +0.15(+1.72%)
Mar 20, 2003 8.068 8.518 8.068 8.518 71,767 +0.42(+5.21%)
Mar 19, 2003 8.022 8.114 7.958 8.096 501,718 +0.11(+1.38%)
Mar 18, 2003 8.096 8.114 7.949 7.986 72,312 -0.12(-1.47%)
Mar 17, 2003 8.132 8.252 8.068 8.105 171,565 -0.06(-0.67%)
Mar 14, 2003 8.105 8.215 8.022 8.160 180,291 +0.00(+0.00%)
Mar 13, 2003 8.123 8.252 8.068 8.160 96,417 +0.04(+0.45%)
Mar 12, 2003 8.206 8.252 8.022 8.123 72,531 -0.08(-1.01%)
Mar 11, 2003 8.279 8.343 8.178 8.206 97,616 -0.12(-1.43%)
Mar 10, 2003 8.297 8.325 8.242 8.325 43,191 -0.06(-0.76%)
Mar 07, 2003 8.142 8.417 8.142 8.389 131,864 +0.02(+0.22%)
Mar 06, 2003 8.481 8.481 8.343 8.371 130,555 -0.07(-0.87%)
Mar 05, 2003 8.637 8.637 8.435 8.444 110,378 -0.19(-2.23%)
Mar 04, 2003 8.618 8.701 8.527 8.637 39,592 +0.02(+0.21%)
Mar 03, 2003 8.893 8.893 8.618 8.618 99,253 -0.22(-2.49%)
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%)
Dec 02, 2002 9.279 9.434 9.187 9.214 247,696 -0.06(-0.69%)
Nov 29, 2002 9.306 9.352 9.214 9.279 112,123 -0.03(-0.30%)
Nov 27, 2002 9.398 9.398 9.242 9.306 663,250 -0.11(-1.17%)
Nov 26, 2002 9.297 9.416 9.095 9.416 145,280 +0.16(+1.68%)
Nov 25, 2002 9.058 9.343 8.893 9.260 162,295 +0.17(+1.81%)
Nov 22, 2002 8.664 9.361 8.664 9.095 261,657 +0.43(+4.97%)
Nov 21, 2002 8.573 8.756 8.527 8.664 204,504 +0.09(+1.07%)
Nov 20, 2002 8.453 8.738 8.398 8.573 428,533 +0.14(+1.63%)
Nov 19, 2002 8.408 8.481 8.252 8.435 77,657 +0.07(+0.88%)
Nov 18, 2002 8.297 8.426 8.252 8.362 286,524 +0.11(+1.33%)
Nov 15, 2002 7.931 8.389 7.903 8.252 161,640 +0.23(+2.86%)
Nov 14, 2002 7.977 8.022 7.931 8.022 129,901 +0.14(+1.74%)
Nov 13, 2002 7.885 7.894 7.793 7.885 446,202 -0.04(-0.46%)
Nov 12, 2002 8.114 8.114 7.747 7.922 585,920 +0.17(+2.25%)
Nov 11, 2002 7.610 7.793 7.592 7.747 288,815 +0.14(+1.81%)
Nov 08, 2002 7.683 7.747 7.564 7.610 587,992 -0.09(-1.19%)
Nov 07, 2002 7.711 7.757 7.656 7.702 119,648 +0.00(+0.00%)
Nov 06, 2002 7.747 7.885 7.656 7.702 265,910 +0.00(+0.00%)
Nov 05, 2002 7.775 7.784 7.628 7.702 189,780 -0.06(-0.71%)
Nov 04, 2002 8.068 8.068 7.720 7.757 135,245 -0.32(-3.97%)
Nov 01, 2002 8.068 8.114 7.995 8.077 166,439 -0.04(-0.45%)
Oct 31, 2002 7.958 8.160 7.949 8.114 304,194 +0.16(+1.96%)
Oct 30, 2002 7.674 7.977 7.656 7.958 482,195 +0.33(+4.33%)
Oct 29, 2002 7.656 7.784 7.610 7.628 470,633 +0.06(+0.85%)
Oct 28, 2002 8.261 8.527 7.564 7.564 884,660 -0.59(-7.20%)
Oct 25, 2002 7.775 8.206 7.702 8.151 707,205 +0.32(+4.10%)
Oct 24, 2002 7.747 7.867 7.656 7.830 308,775 +0.15(+1.91%)
Oct 23, 2002 7.637 7.784 7.628 7.683 948,793 +0.08(+1.09%)
Oct 22, 2002 7.582 7.610 7.564 7.601 353,929 +0.02(+0.24%)
Oct 21, 2002 7.592 7.647 7.564 7.582 190,325 +0.02(+0.24%)
Oct 18, 2002 7.592 7.683 7.564 7.564 565,960 -0.02(-0.24%)
Oct 17, 2002 7.610 7.720 7.564 7.582 6,890,887 -0.01(-0.12%)
Oct 16, 2002 7.747 7.757 7.582 7.592 202,650 -0.39(-4.83%)
Oct 15, 2002 8.343 8.618 7.977 7.977 545,346 -0.28(-3.44%)
Oct 14, 2002 7.885 8.261 7.857 8.261 79,075 +0.39(+4.89%)
Oct 11, 2002 7.518 7.885 7.426 7.876 60,206 +0.36(+4.76%)
Oct 10, 2002 7.518 7.518 7.289 7.518 49,081 +0.00(+0.00%)
Oct 09, 2002 7.931 7.931 7.518 7.518 47,117 -0.37(-4.65%)
Oct 08, 2002 9.077 9.168 7.802 7.885 84,310 -1.28(-14.00%)
Oct 07, 2002 9.205 9.214 9.132 9.168 2,944 -0.04(-0.40%)
Oct 04, 2002 9.352 9.352 9.159 9.205 9,489 -0.23(-2.43%)
Oct 03, 2002 9.489 9.489 9.398 9.434 3,926 -0.06(-0.58%)
Oct 02, 2002 9.673 9.673 9.489 9.489 5,453 -0.23(-2.36%)
Oct 01, 2002 9.994 10.04 9.719 9.719 21,268 -0.32(-3.20%)
Sep 30, 2002 10.59 10.59 9.902 10.04 94,890 -0.50(-4.78%)
Sep 27, 2002 10.18 10.54 10.09 10.54 24,104 +0.37(+3.60%)
Sep 26, 2002 10.18 10.18 10.18 10.18 763 -0.05(-0.45%)
Sep 25, 2002 10.09 10.22 10.09 10.22 7,962 +0.09(+0.91%)
Sep 24, 2002 10.22 10.22 10.04 10.13 1,330,645 +0.05(+0.46%)
Sep 23, 2002 9.994 10.13 9.994 10.09 5,453 +0.10(+1.01%)
Sep 20, 2002 9.902 9.984 9.902 9.984 6,544 +0.13(+1.30%)
Sep 19, 2002 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Sep 18, 2002 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Sep 17, 2002 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Sep 16, 2002 9.856 9.856 9.856 9.856 0 +0.00(+0.00%)
Sep 13, 2002 9.856 9.856 9.856 9.856 654 -0.05(-0.46%)
Sep 12, 2002 9.902 9.902 9.902 9.902 2,181 +0.05(+0.47%)
Sep 11, 2002 10.02 10.02 9.856 9.856 490,811 -0.18(-1.83%)
Sep 10, 2002 10.27 10.27 10.04 10.04 11,015 -0.25(-2.41%)
Sep 09, 2002 10.28 10.29 10.22 10.29 2,944 +0.00(+0.00%)
Sep 06, 2002 10.27 10.29 10.27 10.29 1,963 +0.06(+0.54%)
Sep 05, 2002 10.23 10.23 10.23 10.23 109 +0.00(+0.00%)
Sep 04, 2002 10.27 10.36 10.22 10.23 7,743 -0.08(-0.80%)
Sep 03, 2002 10.73 10.73 10.31 10.31 24,649 -0.46(-4.26%)
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.