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

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Streaming Delayed Price Updated: 3:47 PM EDT, Jun 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 (%)
Mar 31, 2003 8.093 8.193 8.093 8.120 97,089 +0.00(+0.00%)
Mar 28, 2003 8.183 8.328 8.102 8.120 330,282 -0.15(-1.85%)
Mar 27, 2003 7.850 8.328 7.850 8.274 131,115 +0.37(+4.68%)
Mar 26, 2003 8.391 8.391 7.777 7.904 121,583 -0.53(-6.31%)
Mar 25, 2003 8.256 8.508 8.120 8.436 310,000 +0.14(+1.63%)
Mar 24, 2003 8.481 8.490 8.301 8.301 59,960 -0.23(-2.65%)
Mar 21, 2003 8.346 8.526 8.211 8.526 170,461 +0.14(+1.72%)
Mar 20, 2003 7.940 8.382 7.940 8.382 72,928 +0.42(+5.21%)
Mar 19, 2003 7.895 7.985 7.832 7.967 509,832 +0.11(+1.38%)
Mar 18, 2003 7.967 7.985 7.823 7.859 73,482 -0.12(-1.47%)
Mar 17, 2003 8.003 8.120 7.940 7.976 174,340 -0.05(-0.67%)
Mar 14, 2003 7.976 8.084 7.895 8.030 183,207 +0.00(+0.00%)
Mar 13, 2003 7.994 8.120 7.940 8.030 97,976 +0.04(+0.45%)
Mar 12, 2003 8.075 8.120 7.895 7.994 73,704 -0.08(-1.01%)
Mar 11, 2003 8.147 8.211 8.048 8.075 99,195 -0.12(-1.43%)
Mar 10, 2003 8.165 8.193 8.111 8.193 43,889 -0.06(-0.77%)
Mar 07, 2003 8.012 8.283 8.012 8.256 133,997 +0.02(+0.22%)
Mar 06, 2003 8.346 8.346 8.211 8.238 132,667 -0.07(-0.87%)
Mar 05, 2003 8.499 8.499 8.301 8.310 112,163 -0.19(-2.23%)
Mar 04, 2003 8.481 8.562 8.391 8.499 40,232 +0.02(+0.21%)
Mar 03, 2003 8.752 8.752 8.481 8.481 100,858 -0.22(-2.49%)
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%)
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.