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

Gray Television (NY: GTN )

6.240 +0.220 (+3.65%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2002 8.825 8.962 8.825 8.935 354,546 +0.09(+1.04%)
Dec 30, 2002 9.091 9.136 8.806 8.843 341,123 -0.20(-2.23%)
Dec 27, 2002 9.118 9.118 8.935 9.045 206,136 -0.06(-0.70%)
Dec 26, 2002 9.164 9.164 8.981 9.109 50,415 -0.04(-0.40%)
Dec 24, 2002 9.118 9.164 9.072 9.146 153,865 -0.02(-0.20%)
Dec 23, 2002 8.935 9.164 8.935 9.164 69,075 +0.20(+2.25%)
Dec 20, 2002 8.751 9.063 8.706 8.962 126,693 +0.21(+2.41%)
Dec 19, 2002 8.706 8.797 8.678 8.751 145,135 +0.05(+0.53%)
Dec 18, 2002 8.733 8.797 8.660 8.706 528,163 -0.07(-0.84%)
Dec 17, 2002 8.797 8.871 8.706 8.779 122,656 -0.05(-0.62%)
Dec 16, 2002 8.916 8.935 8.797 8.834 76,932 -0.08(-0.92%)
Dec 13, 2002 8.935 8.944 8.907 8.916 12,985 -0.02(-0.21%)
Dec 12, 2002 9.164 9.164 8.935 8.935 390,775 -0.23(-2.50%)
Dec 11, 2002 9.228 9.255 9.091 9.164 40,048 -0.16(-1.67%)
Dec 10, 2002 9.164 9.320 9.054 9.320 69,294 +0.13(+1.40%)
Dec 09, 2002 9.329 9.329 9.072 9.191 158,994 -0.17(-1.86%)
Dec 06, 2002 8.990 9.485 8.898 9.365 148,955 +0.38(+4.18%)
Dec 05, 2002 8.999 9.063 8.935 8.990 200,898 +0.01(+0.10%)
Dec 04, 2002 9.026 9.173 8.706 8.981 189,767 -0.03(-0.31%)
Dec 03, 2002 9.164 9.164 8.981 9.008 152,774 -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.