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

Gray Television (NY: GTN )

4.830 -0.080 (-1.63%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 8.571 8.752 8.553 8.698 34,247 +0.13(+1.47%)
Feb 27, 2003 8.508 8.589 8.481 8.571 151,176 +0.14(+1.71%)
Feb 26, 2003 8.463 8.481 8.391 8.427 27,375 -0.05(-0.64%)
Feb 25, 2003 8.436 8.517 8.301 8.481 342,363 +0.05(+0.53%)
Feb 24, 2003 8.580 8.662 8.436 8.436 87,003 -0.14(-1.68%)
Feb 21, 2003 8.599 8.617 8.526 8.580 77,583 -0.04(-0.42%)
Feb 20, 2003 8.562 8.662 8.517 8.617 53,310 +0.05(+0.53%)
Feb 19, 2003 8.617 8.734 8.571 8.571 81,351 -0.05(-0.52%)
Feb 18, 2003 8.400 8.617 8.400 8.617 69,270 +0.23(+2.69%)
Feb 14, 2003 8.256 8.409 8.256 8.391 40,232 +0.14(+1.64%)
Feb 13, 2003 8.391 8.391 8.030 8.256 101,301 -0.14(-1.61%)
Feb 12, 2003 8.499 8.553 8.391 8.391 97,311 -0.15(-1.80%)
Feb 11, 2003 8.770 8.770 8.346 8.544 78,691 -0.27(-3.07%)
Feb 10, 2003 8.806 8.887 8.752 8.815 51,648 -0.01(-0.10%)
Feb 07, 2003 8.824 8.842 8.761 8.824 9,974 +0.05(+0.51%)
Feb 06, 2003 8.968 8.968 8.716 8.779 44,665 -0.16(-1.82%)
Feb 05, 2003 9.023 9.086 8.887 8.941 47,325 -0.06(-0.70%)
Feb 04, 2003 9.032 9.068 9.005 9.005 23,718 -0.04(-0.40%)
Feb 03, 2003 9.023 9.095 8.977 9.041 48,101 -0.03(-0.30%)
Jan 31, 2003 9.023 9.104 8.959 9.068 27,486 +0.06(+0.70%)
Jan 30, 2003 9.212 9.212 8.896 9.005 86,006 -0.21(-2.25%)
Jan 29, 2003 9.113 9.230 9.113 9.212 48,434 +0.03(+0.29%)
Jan 28, 2003 9.167 9.230 9.113 9.185 61,844 +0.00(+0.00%)
Jan 27, 2003 9.248 9.248 9.113 9.185 59,406 -0.06(-0.68%)
Jan 24, 2003 9.176 9.248 9.095 9.248 189,302 +0.07(+0.79%)
Jan 23, 2003 9.158 9.176 8.932 9.176 18,952 +0.00(+0.00%)
Jan 22, 2003 9.149 9.239 9.095 9.176 218,008 +0.02(+0.20%)
Jan 21, 2003 9.158 9.185 9.113 9.158 163,811 +0.01(+0.10%)
Jan 17, 2003 9.068 9.149 9.059 9.149 108,838 +0.04(+0.40%)
Jan 16, 2003 9.185 9.185 9.095 9.113 104,183 -0.09(-0.98%)
Jan 15, 2003 8.905 9.275 8.905 9.203 208,477 +0.30(+3.34%)
Jan 14, 2003 8.932 8.950 8.887 8.905 51,537 -0.03(-0.30%)
Jan 13, 2003 8.977 8.977 8.878 8.932 44,554 +0.00(+0.00%)
Jan 10, 2003 8.887 8.977 8.842 8.932 59,739 +0.09(+1.02%)
Jan 09, 2003 8.842 8.914 8.833 8.842 192,960 +0.03(+0.31%)
Jan 08, 2003 8.797 8.932 8.797 8.815 196,396 +0.02(+0.21%)
Jan 07, 2003 8.797 8.815 8.779 8.797 197,172 +0.00(+0.00%)
Jan 06, 2003 8.752 8.797 8.725 8.797 87,336 +0.05(+0.52%)
Jan 03, 2003 8.662 8.797 8.662 8.752 99,306 +0.09(+1.04%)
Jan 02, 2003 8.842 8.842 8.580 8.662 157,050 -0.14(-1.54%)
Dec 31, 2002 8.689 8.824 8.689 8.797 360,096 +0.09(+1.04%)
Dec 30, 2002 8.950 8.996 8.671 8.707 346,464 -0.20(-2.23%)
Dec 27, 2002 8.977 8.977 8.797 8.905 209,363 -0.06(-0.70%)
Dec 26, 2002 9.023 9.023 8.842 8.968 51,204 -0.04(-0.40%)
Dec 24, 2002 8.977 9.023 8.932 9.005 156,274 -0.02(-0.20%)
Dec 23, 2002 8.797 9.023 8.797 9.023 70,157 +0.20(+2.25%)
Dec 20, 2002 8.617 8.923 8.571 8.824 128,677 +0.21(+2.41%)
Dec 19, 2002 8.571 8.662 8.544 8.617 147,408 +0.05(+0.53%)
Dec 18, 2002 8.599 8.662 8.526 8.571 536,432 -0.07(-0.84%)
Dec 17, 2002 8.662 8.734 8.571 8.644 124,576 -0.05(-0.62%)
Dec 16, 2002 8.779 8.797 8.662 8.698 78,137 -0.08(-0.92%)
Dec 13, 2002 8.797 8.806 8.770 8.779 13,189 -0.02(-0.21%)
Dec 12, 2002 9.023 9.023 8.797 8.797 396,893 -0.23(-2.50%)
Dec 11, 2002 9.086 9.113 8.950 9.023 40,675 -0.15(-1.67%)
Dec 10, 2002 9.023 9.176 8.914 9.176 70,379 +0.13(+1.40%)
Dec 09, 2002 9.185 9.185 8.932 9.050 161,483 -0.17(-1.86%)
Dec 06, 2002 8.851 9.338 8.761 9.221 151,287 +0.37(+4.18%)
Dec 05, 2002 8.860 8.923 8.797 8.851 204,043 +0.01(+0.10%)
Dec 04, 2002 8.887 9.032 8.571 8.842 192,738 -0.03(-0.31%)
Dec 03, 2002 9.023 9.023 8.842 8.869 155,166 -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.