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 (%)
Apr 30, 2003 9.799 10.06 9.744 9.970 113,049 +0.18(+1.84%)
Apr 29, 2003 9.564 9.853 9.564 9.789 203,822 +0.23(+2.36%)
Apr 28, 2003 9.113 9.835 9.113 9.564 138,652 +0.42(+4.64%)
Apr 25, 2003 9.203 9.230 9.041 9.140 32,252 -0.15(-1.65%)
Apr 24, 2003 9.248 9.393 9.140 9.293 43,114 +0.00(+0.00%)
Apr 23, 2003 9.059 9.365 9.023 9.293 73,925 +0.24(+2.69%)
Apr 22, 2003 8.932 9.194 8.815 9.050 57,854 +0.13(+1.42%)
Apr 21, 2003 8.842 8.977 8.842 8.923 129,342 +0.17(+1.96%)
Apr 17, 2003 8.481 8.833 8.436 8.752 157,826 +0.27(+3.19%)
Apr 16, 2003 8.292 8.562 8.256 8.481 524,573 +0.22(+2.62%)
Apr 15, 2003 8.147 8.301 8.120 8.265 197,061 +0.12(+1.44%)
Apr 14, 2003 8.193 8.211 8.129 8.147 38,126 -0.07(-0.88%)
Apr 11, 2003 8.156 8.283 8.147 8.220 617,229 +0.05(+0.66%)
Apr 10, 2003 8.183 8.256 8.039 8.165 129,785 +0.05(+0.56%)
Apr 09, 2003 8.120 8.165 8.111 8.120 342,585 -0.02(-0.22%)
Apr 08, 2003 8.283 8.283 8.120 8.138 180,879 -0.14(-1.74%)
Apr 07, 2003 8.229 8.346 8.211 8.283 180,657 +0.05(+0.66%)
Apr 04, 2003 8.265 8.283 8.183 8.229 36,353 -0.02(-0.22%)
Apr 03, 2003 8.301 8.301 8.229 8.247 33,028 -0.03(-0.33%)
Apr 02, 2003 8.256 8.301 8.229 8.274 66,721 +0.02(+0.22%)
Apr 01, 2003 8.120 8.337 8.111 8.256 143,196 +0.14(+1.67%)
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%)
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%)
Dec 02, 2002 9.131 9.284 9.041 9.068 251,702 -0.06(-0.69%)
Nov 29, 2002 9.158 9.203 9.068 9.131 113,936 -0.03(-0.30%)
Nov 27, 2002 9.248 9.248 9.095 9.158 673,976 -0.11(-1.17%)
Nov 26, 2002 9.149 9.266 8.950 9.266 147,629 +0.15(+1.68%)
Nov 25, 2002 8.914 9.194 8.752 9.113 164,919 +0.16(+1.81%)
Nov 22, 2002 8.526 9.212 8.526 8.950 265,888 +0.42(+4.97%)
Nov 21, 2002 8.436 8.617 8.391 8.526 207,812 +0.09(+1.07%)
Nov 20, 2002 8.319 8.599 8.265 8.436 435,463 +0.14(+1.63%)
Nov 19, 2002 8.274 8.346 8.120 8.301 78,913 +0.07(+0.88%)
Nov 18, 2002 8.165 8.292 8.120 8.229 291,158 +0.11(+1.33%)
Nov 15, 2002 7.805 8.256 7.777 8.120 164,254 +0.23(+2.86%)
Nov 14, 2002 7.850 7.895 7.805 7.895 132,002 +0.14(+1.74%)
Nov 13, 2002 7.759 7.768 7.669 7.759 453,418 -0.04(-0.46%)
Nov 12, 2002 7.985 7.985 7.624 7.795 595,395 +0.17(+2.25%)
Nov 11, 2002 7.489 7.669 7.471 7.624 293,486 +0.14(+1.81%)
Nov 08, 2002 7.561 7.624 7.444 7.489 597,501 -0.09(-1.19%)
Nov 07, 2002 7.588 7.633 7.534 7.579 121,583 +0.00(+0.00%)
Nov 06, 2002 7.624 7.759 7.534 7.579 270,211 +0.00(+0.00%)
Nov 05, 2002 7.651 7.660 7.507 7.579 192,849 -0.05(-0.71%)
Nov 04, 2002 7.940 7.940 7.597 7.633 137,433 -0.32(-3.97%)
Nov 01, 2002 7.940 7.985 7.868 7.949 169,131 -0.04(-0.45%)
Oct 31, 2002 7.832 8.030 7.823 7.985 309,113 +0.15(+1.96%)
Oct 30, 2002 7.552 7.850 7.534 7.832 489,993 +0.32(+4.33%)
Oct 29, 2002 7.534 7.660 7.489 7.507 478,244 +0.06(+0.85%)
Oct 28, 2002 8.129 8.391 7.444 7.444 898,967 -0.58(-7.20%)
Oct 25, 2002 7.651 8.075 7.579 8.021 718,641 +0.32(+4.10%)
Oct 24, 2002 7.624 7.741 7.534 7.705 313,768 +0.14(+1.91%)
Oct 23, 2002 7.516 7.660 7.507 7.561 964,137 +0.08(+1.09%)
Oct 22, 2002 7.462 7.489 7.444 7.480 359,653 +0.02(+0.24%)
Oct 21, 2002 7.471 7.525 7.444 7.462 193,403 +0.02(+0.24%)
Oct 18, 2002 7.471 7.561 7.444 7.444 575,113 -0.02(-0.24%)
Oct 17, 2002 7.489 7.597 7.444 7.462 7,002,325 -0.01(-0.12%)
Oct 16, 2002 7.624 7.633 7.462 7.471 205,927 -0.38(-4.83%)
Oct 15, 2002 8.211 8.481 7.850 7.850 554,165 -0.28(-3.44%)
Oct 14, 2002 7.759 8.129 7.732 8.129 80,354 +0.38(+4.89%)
Oct 11, 2002 7.399 7.759 7.308 7.750 61,179 +0.35(+4.76%)
Oct 10, 2002 7.399 7.399 7.173 7.399 49,874 +0.00(+0.00%)
Oct 09, 2002 7.805 7.805 7.399 7.399 47,879 -0.36(-4.65%)
Oct 08, 2002 8.932 9.023 7.678 7.759 85,673 -1.26(-14.00%)
Oct 07, 2002 9.059 9.068 8.986 9.023 2,992 -0.04(-0.40%)
Oct 04, 2002 9.203 9.203 9.014 9.059 9,642 -0.23(-2.43%)
Oct 03, 2002 9.338 9.338 9.248 9.284 3,989 -0.05(-0.58%)
Oct 02, 2002 9.519 9.519 9.338 9.338 5,541 -0.23(-2.36%)
Oct 01, 2002 9.835 9.880 9.564 9.564 21,612 -0.32(-3.20%)
Sep 30, 2002 10.42 10.42 9.744 9.880 96,424 -0.50(-4.78%)
Sep 27, 2002 10.02 10.38 9.925 10.38 24,494 +0.36(+3.60%)
Sep 26, 2002 10.02 10.02 10.02 10.02 775 -0.05(-0.45%)
Sep 25, 2002 9.925 10.06 9.925 10.06 8,090 +0.09(+0.91%)
Sep 24, 2002 10.06 10.06 9.880 9.970 1,352,164 +0.05(+0.45%)
Sep 23, 2002 9.835 9.970 9.835 9.925 5,541 +0.10(+1.01%)
Sep 20, 2002 9.744 9.826 9.744 9.826 6,649 +0.13(+1.30%)
Sep 19, 2002 9.699 9.699 9.699 9.699 0 +0.00(+0.00%)
Sep 18, 2002 9.699 9.699 9.699 9.699 0 +0.00(+0.00%)
Sep 17, 2002 9.699 9.699 9.699 9.699 0 +0.00(+0.00%)
Sep 16, 2002 9.699 9.699 9.699 9.699 0 +0.00(+0.00%)
Sep 13, 2002 9.699 9.699 9.699 9.699 664 -0.05(-0.46%)
Sep 12, 2002 9.744 9.744 9.744 9.744 2,216 +0.05(+0.47%)
Sep 11, 2002 9.862 9.862 9.699 9.699 498,749 -0.18(-1.83%)
Sep 10, 2002 10.11 10.11 9.880 9.880 11,194 -0.24(-2.41%)
Sep 09, 2002 10.11 10.12 10.06 10.12 2,992 +0.00(+0.00%)
Sep 06, 2002 10.11 10.12 10.11 10.12 1,994 +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 10.06 10.07 7,869 -0.08(-0.80%)
Sep 03, 2002 10.56 10.56 10.15 10.15 25,048 -0.45(-4.26%)
Aug 30, 2002 9.970 10.60 9.970 10.60 35,355 +10.48(+8292.84%)
May 27, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 24, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 23, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 22, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 21, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 20, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 17, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 16, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 15, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 14, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 13, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 10, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 09, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 08, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 07, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 06, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 03, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
May 02, 2002 0.1263 0.1263 0.1263 0.1263 0 +0.00(+0.00%)
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.