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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
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%)
Feb 03, 2003 9.164 9.237 9.118 9.182 47,360 -0.03(-0.30%)
Jan 31, 2003 9.164 9.246 9.100 9.210 27,062 +0.06(+0.70%)
Jan 30, 2003 9.356 9.356 9.036 9.146 84,680 -0.21(-2.25%)
Jan 29, 2003 9.255 9.375 9.255 9.356 47,687 +0.03(+0.29%)
Jan 28, 2003 9.310 9.375 9.255 9.329 60,891 +0.00(+0.00%)
Jan 27, 2003 9.393 9.393 9.255 9.329 58,490 -0.06(-0.68%)
Jan 24, 2003 9.320 9.393 9.237 9.393 186,385 +0.07(+0.79%)
Jan 23, 2003 9.301 9.320 9.072 9.320 18,660 +0.00(+0.00%)
Jan 22, 2003 9.292 9.384 9.237 9.320 214,648 +0.02(+0.20%)
Jan 21, 2003 9.301 9.329 9.255 9.301 161,286 +0.01(+0.10%)
Jan 17, 2003 9.210 9.292 9.200 9.292 107,160 +0.04(+0.40%)
Jan 16, 2003 9.329 9.329 9.237 9.255 102,577 -0.09(-0.98%)
Jan 15, 2003 9.045 9.420 9.045 9.347 205,263 +0.30(+3.34%)
Jan 14, 2003 9.072 9.091 9.026 9.045 50,742 -0.03(-0.30%)
Jan 13, 2003 9.118 9.118 9.017 9.072 43,868 +0.00(+0.00%)
Jan 10, 2003 9.026 9.118 8.981 9.072 58,818 +0.09(+1.02%)
Jan 09, 2003 8.981 9.054 8.971 8.981 189,986 +0.03(+0.31%)
Jan 08, 2003 8.935 9.072 8.935 8.953 193,368 +0.02(+0.21%)
Jan 07, 2003 8.935 8.953 8.916 8.935 194,132 +0.00(+0.00%)
Jan 06, 2003 8.889 8.935 8.861 8.935 85,990 +0.05(+0.52%)
Jan 03, 2003 8.797 8.935 8.797 8.889 97,775 +0.09(+1.04%)
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.