Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

4.915 +0.005 (+0.10%)
Streaming Delayed Price Updated: 12:45 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 (%)
Oct 31, 2002 7.836 8.034 7.827 7.989 308,956 +0.15(+1.96%)
Oct 30, 2002 7.556 7.854 7.538 7.836 489,744 +0.32(+4.33%)
Oct 29, 2002 7.538 7.664 7.493 7.511 478,001 +0.06(+0.85%)
Oct 28, 2002 8.133 8.395 7.447 7.447 898,510 -0.58(-7.20%)
Oct 25, 2002 7.655 8.079 7.583 8.025 718,276 +0.32(+4.10%)
Oct 24, 2002 7.628 7.745 7.538 7.709 313,609 +0.14(+1.91%)
Oct 23, 2002 7.520 7.664 7.511 7.565 963,647 +0.08(+1.09%)
Oct 22, 2002 7.465 7.493 7.447 7.484 359,470 +0.02(+0.24%)
Oct 21, 2002 7.474 7.529 7.447 7.465 193,305 +0.02(+0.24%)
Oct 18, 2002 7.474 7.565 7.447 7.447 574,820 -0.02(-0.24%)
Oct 17, 2002 7.493 7.601 7.447 7.465 6,998,768 -0.01(-0.12%)
Oct 16, 2002 7.628 7.637 7.465 7.474 205,823 -0.38(-4.83%)
Oct 15, 2002 8.215 8.486 7.854 7.854 553,884 -0.28(-3.44%)
Oct 14, 2002 7.763 8.133 7.736 8.133 80,313 +0.38(+4.89%)
Oct 11, 2002 7.402 7.763 7.312 7.754 61,148 +0.35(+4.76%)
Oct 10, 2002 7.402 7.402 7.177 7.402 49,849 +0.00(+0.00%)
Oct 09, 2002 7.808 7.808 7.402 7.402 47,855 -0.36(-4.65%)
Oct 08, 2002 8.937 9.027 7.682 7.763 85,630 -1.26(-14.00%)
Oct 07, 2002 9.063 9.072 8.991 9.027 2,990 -0.04(-0.40%)
Oct 04, 2002 9.208 9.208 9.018 9.063 9,637 -0.23(-2.43%)
Oct 03, 2002 9.343 9.343 9.253 9.289 3,987 -0.05(-0.58%)
Oct 02, 2002 9.524 9.524 9.343 9.343 5,538 -0.23(-2.36%)
Oct 01, 2002 9.840 9.885 9.569 9.569 21,601 -0.32(-3.20%)
Sep 30, 2002 10.43 10.43 9.749 9.885 96,375 -0.50(-4.78%)
Sep 27, 2002 10.02 10.38 9.930 10.38 24,481 +0.36(+3.60%)
Sep 26, 2002 10.02 10.02 10.02 10.02 775 -0.05(-0.45%)
Sep 25, 2002 9.930 10.07 9.930 10.07 8,086 +0.09(+0.91%)
Sep 24, 2002 10.07 10.07 9.885 9.975 1,351,477 +0.05(+0.45%)
Sep 23, 2002 9.840 9.975 9.840 9.930 5,538 +0.10(+1.01%)
Sep 20, 2002 9.749 9.831 9.749 9.831 6,646 +0.13(+1.30%)
Sep 19, 2002 9.704 9.704 9.704 9.704 0 +0.00(+0.00%)
Sep 18, 2002 9.704 9.704 9.704 9.704 0 +0.00(+0.00%)
Sep 17, 2002 9.704 9.704 9.704 9.704 0 +0.00(+0.00%)
Sep 16, 2002 9.704 9.704 9.704 9.704 0 +0.00(+0.00%)
Sep 13, 2002 9.704 9.704 9.704 9.704 664 -0.05(-0.46%)
Sep 12, 2002 9.749 9.749 9.749 9.749 2,215 +0.05(+0.47%)
Sep 11, 2002 9.867 9.867 9.704 9.704 498,495 -0.18(-1.83%)
Sep 10, 2002 10.11 10.11 9.885 9.885 11,188 -0.24(-2.41%)
Sep 09, 2002 10.12 10.13 10.07 10.13 2,990 +0.00(+0.00%)
Sep 06, 2002 10.11 10.13 10.11 10.13 1,993 +0.05(+0.54%)
Sep 05, 2002 10.07 10.07 10.07 10.07 110 +0.00(+0.00%)
Sep 04, 2002 10.11 10.20 10.07 10.07 7,865 -0.08(-0.80%)
Sep 03, 2002 10.56 10.56 10.16 10.16 25,035 -0.45(-4.25%)
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.