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

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jun 30, 2003 11.15 11.23 10.80 11.19 1,899,379 +0.16(+1.47%)
Jun 27, 2003 11.42 11.42 11.00 11.03 137,695 -0.29(-2.55%)
Jun 26, 2003 11.24 11.39 11.19 11.32 120,082 +0.05(+0.48%)
Jun 25, 2003 11.18 11.36 11.10 11.27 158,743 +0.05(+0.48%)
Jun 24, 2003 11.27 11.28 11.01 11.21 151,985 -0.05(-0.40%)
Jun 23, 2003 11.06 11.34 10.89 11.26 165,389 +0.20(+1.80%)
Jun 20, 2003 11.52 11.58 10.97 11.06 243,265 -0.42(-3.62%)
Jun 19, 2003 11.55 11.72 11.30 11.47 171,593 -0.07(-0.63%)
Jun 18, 2003 11.87 11.92 11.50 11.55 205,712 -0.46(-3.83%)
Jun 17, 2003 11.77 12.08 11.75 12.01 172,922 +0.28(+2.39%)
Jun 16, 2003 11.51 11.96 11.51 11.73 291,453 +0.22(+1.88%)
Jun 13, 2003 11.55 11.61 11.51 11.51 58,711 +0.00(+0.00%)
Jun 12, 2003 11.46 11.55 11.46 11.51 85,519 +0.05(+0.39%)
Jun 11, 2003 11.58 11.60 11.38 11.46 89,064 -0.09(-0.78%)
Jun 10, 2003 11.65 11.73 11.51 11.55 96,043 -0.09(-0.77%)
Jun 09, 2003 11.67 11.67 11.33 11.64 116,869 +0.06(+0.55%)
Jun 06, 2003 11.74 11.83 11.51 11.58 96,929 -0.07(-0.62%)
Jun 05, 2003 11.58 11.74 11.51 11.65 119,195 -0.02(-0.15%)
Jun 04, 2003 11.42 11.74 11.42 11.67 167,051 -0.05(-0.39%)
Jun 03, 2003 11.73 11.75 11.64 11.72 137,363 -0.02(-0.15%)
Jun 02, 2003 11.33 11.74 11.28 11.74 259,439 +0.18(+1.56%)
May 30, 2003 11.10 11.55 10.99 11.55 187,545 +0.49(+4.40%)
May 29, 2003 10.82 11.09 10.62 11.07 129,719 +0.27(+2.51%)
May 28, 2003 10.90 10.90 10.57 10.80 165,057 -0.10(-0.91%)
May 27, 2003 10.53 10.92 10.44 10.90 157,856 +0.37(+3.52%)
May 23, 2003 10.71 10.79 10.47 10.53 186,880 -0.18(-1.69%)
May 22, 2003 10.83 10.83 10.61 10.71 192,862 -0.17(-1.58%)
May 21, 2003 10.74 10.90 10.71 10.88 116,758 +0.09(+0.84%)
May 20, 2003 11.10 11.10 10.74 10.79 129,608 -0.19(-1.73%)
May 19, 2003 10.97 11.08 10.92 10.98 126,507 -0.14(-1.30%)
May 16, 2003 10.88 11.12 10.74 11.12 281,151 +0.33(+3.10%)
May 15, 2003 10.83 10.90 10.73 10.79 213,688 -0.02(-0.17%)
May 14, 2003 10.44 11.06 10.44 10.81 156,195 +0.38(+3.64%)
May 13, 2003 10.40 10.66 10.29 10.43 101,803 +0.15(+1.49%)
May 12, 2003 9.840 10.29 9.840 10.27 61,259 +0.34(+3.45%)
May 09, 2003 10.07 10.43 9.930 9.930 118,752 -0.20(-1.96%)
May 08, 2003 10.29 10.29 10.11 10.13 13,293 -0.22(-2.09%)
May 07, 2003 10.21 10.83 10.20 10.35 118,420 +0.14(+1.33%)
May 06, 2003 10.16 10.27 10.11 10.21 48,298 +0.05(+0.53%)
May 05, 2003 10.25 10.35 10.08 10.16 68,238 -0.14(-1.40%)
May 02, 2003 9.975 10.38 9.930 10.30 92,609 +0.32(+3.26%)
May 01, 2003 9.885 9.975 9.794 9.975 100,917 +0.00(+0.00%)
Apr 30, 2003 9.803 10.07 9.749 9.975 112,992 +0.18(+1.84%)
Apr 29, 2003 9.569 9.858 9.569 9.794 203,718 +0.23(+2.36%)
Apr 28, 2003 9.117 9.840 9.117 9.569 138,581 +0.42(+4.64%)
Apr 25, 2003 9.208 9.235 9.045 9.145 32,236 -0.15(-1.65%)
Apr 24, 2003 9.253 9.397 9.145 9.298 43,092 +0.00(+0.00%)
Apr 23, 2003 9.063 9.370 9.027 9.298 73,888 +0.24(+2.69%)
Apr 22, 2003 8.937 9.199 8.820 9.054 57,825 +0.13(+1.42%)
Apr 21, 2003 8.847 8.982 8.847 8.928 129,276 +0.17(+1.96%)
Apr 17, 2003 8.486 8.838 8.440 8.756 157,746 +0.27(+3.19%)
Apr 16, 2003 8.296 8.567 8.260 8.486 524,306 +0.22(+2.62%)
Apr 15, 2003 8.152 8.305 8.124 8.269 196,961 +0.12(+1.44%)
Apr 14, 2003 8.197 8.215 8.133 8.152 38,107 -0.07(-0.88%)
Apr 11, 2003 8.161 8.287 8.152 8.224 616,916 +0.05(+0.66%)
Apr 10, 2003 8.188 8.260 8.043 8.170 129,719 +0.05(+0.56%)
Apr 09, 2003 8.124 8.170 8.115 8.124 342,411 -0.02(-0.22%)
Apr 08, 2003 8.287 8.287 8.124 8.143 180,787 -0.14(-1.74%)
Apr 07, 2003 8.233 8.350 8.215 8.287 180,566 +0.05(+0.66%)
Apr 04, 2003 8.269 8.287 8.188 8.233 36,334 -0.02(-0.22%)
Apr 03, 2003 8.305 8.305 8.233 8.251 33,011 -0.03(-0.33%)
Apr 02, 2003 8.260 8.305 8.233 8.278 66,687 +0.02(+0.22%)
Apr 01, 2003 8.124 8.341 8.115 8.260 143,123 +0.14(+1.67%)
Mar 31, 2003 8.097 8.197 8.097 8.124 97,040 +0.00(+0.00%)
Mar 28, 2003 8.188 8.332 8.106 8.124 330,114 -0.15(-1.85%)
Mar 27, 2003 7.854 8.332 7.854 8.278 131,048 +0.37(+4.68%)
Mar 26, 2003 8.395 8.395 7.781 7.908 121,522 -0.53(-6.31%)
Mar 25, 2003 8.260 8.513 8.124 8.440 309,842 +0.14(+1.63%)
Mar 24, 2003 8.486 8.495 8.305 8.305 59,930 -0.23(-2.65%)
Mar 21, 2003 8.350 8.531 8.215 8.531 170,374 +0.14(+1.72%)
Mar 20, 2003 7.944 8.386 7.944 8.386 72,891 +0.42(+5.21%)
Mar 19, 2003 7.899 7.989 7.836 7.971 509,573 +0.11(+1.38%)
Mar 18, 2003 7.971 7.989 7.827 7.863 73,445 -0.12(-1.47%)
Mar 17, 2003 8.007 8.124 7.944 7.980 174,251 -0.05(-0.67%)
Mar 14, 2003 7.980 8.088 7.899 8.034 183,114 +0.00(+0.00%)
Mar 13, 2003 7.998 8.124 7.944 8.034 97,926 +0.04(+0.45%)
Mar 12, 2003 8.079 8.124 7.899 7.998 73,666 -0.08(-1.01%)
Mar 11, 2003 8.152 8.215 8.052 8.079 99,145 -0.12(-1.43%)
Mar 10, 2003 8.170 8.197 8.115 8.197 43,867 -0.06(-0.77%)
Mar 07, 2003 8.016 8.287 8.016 8.260 133,929 +0.02(+0.22%)
Mar 06, 2003 8.350 8.350 8.215 8.242 132,599 -0.07(-0.87%)
Mar 05, 2003 8.504 8.504 8.305 8.314 112,106 -0.19(-2.23%)
Mar 04, 2003 8.486 8.567 8.395 8.504 40,211 +0.02(+0.21%)
Mar 03, 2003 8.756 8.756 8.486 8.486 100,806 -0.22(-2.49%)
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%)
Dec 02, 2002 9.135 9.289 9.045 9.072 251,574 -0.06(-0.69%)
Nov 29, 2002 9.163 9.208 9.072 9.135 113,878 -0.03(-0.30%)
Nov 27, 2002 9.253 9.253 9.099 9.163 673,633 -0.11(-1.17%)
Nov 26, 2002 9.154 9.271 8.955 9.271 147,554 +0.15(+1.68%)
Nov 25, 2002 8.919 9.199 8.756 9.117 164,835 +0.16(+1.81%)
Nov 22, 2002 8.531 9.217 8.531 8.955 265,753 +0.42(+4.97%)
Nov 21, 2002 8.440 8.621 8.395 8.531 207,706 +0.09(+1.07%)
Nov 20, 2002 8.323 8.603 8.269 8.440 435,242 +0.14(+1.63%)
Nov 19, 2002 8.278 8.350 8.124 8.305 78,873 +0.07(+0.88%)
Nov 18, 2002 8.170 8.296 8.124 8.233 291,010 +0.11(+1.33%)
Nov 15, 2002 7.808 8.260 7.781 8.124 164,171 +0.23(+2.86%)
Nov 14, 2002 7.854 7.899 7.808 7.899 131,935 +0.14(+1.74%)
Nov 13, 2002 7.763 7.772 7.673 7.763 453,187 -0.04(-0.46%)
Nov 12, 2002 7.989 7.989 7.628 7.799 595,093 +0.17(+2.25%)
Nov 11, 2002 7.493 7.673 7.474 7.628 293,336 +0.14(+1.81%)
Nov 08, 2002 7.565 7.628 7.447 7.493 597,197 -0.09(-1.19%)
Nov 07, 2002 7.592 7.637 7.538 7.583 121,522 +0.00(+0.00%)
Nov 06, 2002 7.628 7.763 7.538 7.583 270,073 +0.00(+0.00%)
Nov 05, 2002 7.655 7.664 7.511 7.583 192,751 -0.05(-0.71%)
Nov 04, 2002 7.944 7.944 7.601 7.637 137,363 -0.32(-3.97%)
Nov 01, 2002 7.944 7.989 7.872 7.953 169,045 -0.04(-0.45%)
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.