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

Gray Television (NY: GTN )

6.440 +0.440 (+7.33%)
Official Closing Price Updated: 7:00 PM EDT, May 2, 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 9.952 10.22 9.897 10.13 111,307 +0.18(+1.84%)
Apr 29, 2003 9.714 10.01 9.714 9.943 200,680 +0.23(+2.36%)
Apr 28, 2003 9.255 9.989 9.255 9.714 136,515 +0.43(+4.64%)
Apr 25, 2003 9.347 9.375 9.182 9.283 31,755 -0.16(-1.65%)
Apr 24, 2003 9.393 9.540 9.283 9.439 42,449 +0.00(+0.00%)
Apr 23, 2003 9.200 9.512 9.164 9.439 72,786 +0.25(+2.69%)
Apr 22, 2003 9.072 9.338 8.953 9.191 56,963 +0.13(+1.42%)
Apr 21, 2003 8.981 9.118 8.981 9.063 127,348 +0.17(+1.96%)
Apr 17, 2003 8.614 8.971 8.568 8.889 155,393 +0.27(+3.19%)
Apr 16, 2003 8.422 8.696 8.385 8.614 516,487 +0.22(+2.62%)
Apr 15, 2003 8.275 8.431 8.247 8.394 194,023 +0.12(+1.44%)
Apr 14, 2003 8.321 8.339 8.257 8.275 37,538 -0.07(-0.88%)
Apr 11, 2003 8.284 8.412 8.275 8.348 607,715 +0.05(+0.66%)
Apr 10, 2003 8.312 8.385 8.165 8.293 127,785 +0.05(+0.56%)
Apr 09, 2003 8.247 8.293 8.238 8.247 337,304 -0.02(-0.22%)
Apr 08, 2003 8.412 8.412 8.247 8.266 178,091 -0.15(-1.74%)
Apr 07, 2003 8.357 8.477 8.339 8.412 177,873 +0.05(+0.66%)
Apr 04, 2003 8.394 8.412 8.312 8.357 35,792 -0.02(-0.22%)
Apr 03, 2003 8.431 8.431 8.357 8.376 32,519 -0.03(-0.33%)
Apr 02, 2003 8.385 8.431 8.357 8.403 65,693 +0.02(+0.22%)
Apr 01, 2003 8.247 8.467 8.238 8.385 140,989 +0.14(+1.67%)
Mar 31, 2003 8.220 8.321 8.220 8.247 95,593 +0.00(+0.00%)
Mar 28, 2003 8.312 8.458 8.229 8.247 325,191 -0.16(-1.85%)
Mar 27, 2003 7.973 8.458 7.973 8.403 129,094 +0.38(+4.68%)
Mar 26, 2003 8.522 8.522 7.899 8.028 119,709 -0.54(-6.31%)
Mar 25, 2003 8.385 8.641 8.247 8.568 305,221 +0.14(+1.63%)
Mar 24, 2003 8.614 8.623 8.431 8.431 59,036 -0.23(-2.65%)
Mar 21, 2003 8.477 8.660 8.339 8.660 167,833 +0.15(+1.72%)
Mar 20, 2003 8.064 8.513 8.064 8.513 71,804 +0.42(+5.21%)
Mar 19, 2003 8.018 8.110 7.954 8.092 501,973 +0.11(+1.38%)
Mar 18, 2003 8.092 8.110 7.945 7.982 72,349 -0.12(-1.47%)
Mar 17, 2003 8.128 8.247 8.064 8.101 171,653 -0.05(-0.67%)
Mar 14, 2003 8.101 8.211 8.018 8.156 180,383 +0.00(+0.00%)
Mar 13, 2003 8.119 8.247 8.064 8.156 96,466 +0.04(+0.45%)
Mar 12, 2003 8.202 8.247 8.018 8.119 72,567 -0.08(-1.01%)
Mar 11, 2003 8.275 8.339 8.174 8.202 97,666 -0.12(-1.43%)
Mar 10, 2003 8.293 8.321 8.238 8.321 43,213 -0.06(-0.76%)
Mar 07, 2003 8.137 8.412 8.137 8.385 131,931 +0.02(+0.22%)
Mar 06, 2003 8.477 8.477 8.339 8.367 130,622 -0.07(-0.87%)
Mar 05, 2003 8.632 8.632 8.431 8.440 110,434 -0.19(-2.23%)
Mar 04, 2003 8.614 8.696 8.522 8.632 39,612 +0.02(+0.21%)
Mar 03, 2003 8.889 8.889 8.614 8.614 99,303 -0.22(-2.49%)
Feb 28, 2003 8.706 8.889 8.687 8.834 33,719 +0.13(+1.47%)
Feb 27, 2003 8.641 8.724 8.614 8.706 148,846 +0.15(+1.71%)
Feb 26, 2003 8.596 8.614 8.522 8.559 26,953 -0.05(-0.64%)
Feb 25, 2003 8.568 8.651 8.431 8.614 337,086 +0.05(+0.53%)
Feb 24, 2003 8.715 8.797 8.568 8.568 85,662 -0.15(-1.68%)
Feb 21, 2003 8.733 8.751 8.660 8.715 76,387 -0.04(-0.42%)
Feb 20, 2003 8.696 8.797 8.651 8.751 52,488 +0.05(+0.53%)
Feb 19, 2003 8.751 8.871 8.706 8.706 80,097 -0.05(-0.52%)
Feb 18, 2003 8.532 8.751 8.532 8.751 68,202 +0.23(+2.69%)
Feb 14, 2003 8.385 8.541 8.385 8.522 39,612 +0.14(+1.64%)
Feb 13, 2003 8.522 8.522 8.156 8.385 99,739 -0.14(-1.61%)
Feb 12, 2003 8.632 8.687 8.522 8.522 95,811 -0.16(-1.80%)
Feb 11, 2003 8.907 8.907 8.477 8.678 77,478 -0.27(-3.07%)
Feb 10, 2003 8.944 9.026 8.889 8.953 50,852 -0.01(-0.10%)
Feb 07, 2003 8.962 8.981 8.898 8.962 9,821 +0.05(+0.51%)
Feb 06, 2003 9.109 9.109 8.852 8.916 43,977 -0.16(-1.82%)
Feb 05, 2003 9.164 9.228 9.026 9.081 46,596 -0.06(-0.70%)
Feb 04, 2003 9.173 9.210 9.146 9.146 23,352 -0.04(-0.40%)
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.