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

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 4:10 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 (%)
Feb 28, 2003 8.576 8.756 8.558 8.702 34,230 +0.13(+1.47%)
Feb 27, 2003 8.513 8.594 8.486 8.576 151,099 +0.14(+1.71%)
Feb 26, 2003 8.467 8.486 8.395 8.431 27,361 -0.05(-0.64%)
Feb 25, 2003 8.440 8.522 8.305 8.486 342,189 +0.05(+0.53%)
Feb 24, 2003 8.585 8.666 8.440 8.440 86,959 -0.14(-1.68%)
Feb 21, 2003 8.603 8.621 8.531 8.585 77,543 -0.04(-0.42%)
Feb 20, 2003 8.567 8.666 8.522 8.621 53,283 +0.05(+0.53%)
Feb 19, 2003 8.621 8.738 8.576 8.576 81,310 -0.05(-0.52%)
Feb 18, 2003 8.404 8.621 8.404 8.621 69,235 +0.23(+2.69%)
Feb 14, 2003 8.260 8.413 8.260 8.395 40,211 +0.14(+1.64%)
Feb 13, 2003 8.395 8.395 8.034 8.260 101,250 -0.14(-1.61%)
Feb 12, 2003 8.504 8.558 8.395 8.395 97,262 -0.15(-1.80%)
Feb 11, 2003 8.774 8.774 8.350 8.549 78,651 -0.27(-3.07%)
Feb 10, 2003 8.811 8.892 8.756 8.820 51,621 -0.01(-0.10%)
Feb 07, 2003 8.829 8.847 8.765 8.829 9,969 +0.05(+0.51%)
Feb 06, 2003 8.973 8.973 8.720 8.783 44,643 -0.16(-1.82%)
Feb 05, 2003 9.027 9.090 8.892 8.946 47,301 -0.06(-0.70%)
Feb 04, 2003 9.036 9.072 9.009 9.009 23,706 -0.04(-0.40%)
Feb 03, 2003 9.027 9.099 8.982 9.045 48,077 -0.03(-0.30%)
Jan 31, 2003 9.027 9.108 8.964 9.072 27,472 +0.06(+0.70%)
Jan 30, 2003 9.217 9.217 8.901 9.009 85,962 -0.21(-2.25%)
Jan 29, 2003 9.117 9.235 9.117 9.217 48,409 +0.03(+0.29%)
Jan 28, 2003 9.172 9.235 9.117 9.190 61,813 +0.00(+0.00%)
Jan 27, 2003 9.253 9.253 9.117 9.190 59,376 -0.06(-0.68%)
Jan 24, 2003 9.181 9.253 9.099 9.253 189,206 +0.07(+0.79%)
Jan 23, 2003 9.163 9.181 8.937 9.181 18,942 +0.00(+0.00%)
Jan 22, 2003 9.154 9.244 9.099 9.181 217,897 +0.02(+0.20%)
Jan 21, 2003 9.163 9.190 9.117 9.163 163,728 +0.01(+0.10%)
Jan 17, 2003 9.072 9.154 9.063 9.154 108,782 +0.04(+0.40%)
Jan 16, 2003 9.190 9.190 9.099 9.117 104,130 -0.09(-0.98%)
Jan 15, 2003 8.910 9.280 8.910 9.208 208,371 +0.30(+3.34%)
Jan 14, 2003 8.937 8.955 8.892 8.910 51,511 -0.03(-0.30%)
Jan 13, 2003 8.982 8.982 8.883 8.937 44,532 +0.00(+0.00%)
Jan 10, 2003 8.892 8.982 8.847 8.937 59,708 +0.09(+1.02%)
Jan 09, 2003 8.847 8.919 8.838 8.847 192,862 +0.03(+0.31%)
Jan 08, 2003 8.801 8.937 8.801 8.820 196,296 +0.02(+0.21%)
Jan 07, 2003 8.801 8.820 8.783 8.801 197,071 +0.00(+0.00%)
Jan 06, 2003 8.756 8.801 8.729 8.801 87,292 +0.05(+0.52%)
Jan 03, 2003 8.666 8.801 8.666 8.756 99,256 +0.09(+1.04%)
Jan 02, 2003 8.847 8.847 8.585 8.666 156,970 -0.14(-1.54%)
Dec 31, 2002 8.693 8.829 8.693 8.801 359,913 +0.09(+1.04%)
Dec 30, 2002 8.955 9.000 8.675 8.711 346,288 -0.20(-2.23%)
Dec 27, 2002 8.982 8.982 8.801 8.910 209,257 -0.06(-0.70%)
Dec 26, 2002 9.027 9.027 8.847 8.973 51,178 -0.04(-0.40%)
Dec 24, 2002 8.982 9.027 8.937 9.009 156,195 -0.02(-0.20%)
Dec 23, 2002 8.801 9.027 8.801 9.027 70,121 +0.20(+2.25%)
Dec 20, 2002 8.621 8.928 8.576 8.829 128,611 +0.21(+2.41%)
Dec 19, 2002 8.576 8.666 8.549 8.621 147,333 +0.05(+0.53%)
Dec 18, 2002 8.603 8.666 8.531 8.576 536,159 -0.07(-0.84%)
Dec 17, 2002 8.666 8.738 8.576 8.648 124,513 -0.05(-0.62%)
Dec 16, 2002 8.783 8.801 8.666 8.702 78,097 -0.08(-0.93%)
Dec 13, 2002 8.801 8.811 8.774 8.783 13,182 -0.02(-0.21%)
Dec 12, 2002 9.027 9.027 8.801 8.801 396,691 -0.23(-2.50%)
Dec 11, 2002 9.090 9.117 8.955 9.027 40,655 -0.15(-1.67%)
Dec 10, 2002 9.027 9.181 8.919 9.181 70,343 +0.13(+1.40%)
Dec 09, 2002 9.190 9.190 8.937 9.054 161,401 -0.17(-1.86%)
Dec 06, 2002 8.856 9.343 8.765 9.226 151,210 +0.37(+4.18%)
Dec 05, 2002 8.865 8.928 8.801 8.856 203,940 +0.01(+0.10%)
Dec 04, 2002 8.892 9.036 8.576 8.847 192,640 -0.03(-0.31%)
Dec 03, 2002 9.027 9.027 8.847 8.874 155,087 -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.