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

Gray Television (NY: GTN )

5.640 -0.050 (-0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 30, 2003 11.27 11.73 11.15 11.73 184,748 +0.49(+4.40%)
May 29, 2003 10.99 11.25 10.78 11.23 127,785 +0.28(+2.51%)
May 28, 2003 11.06 11.06 10.73 10.96 162,595 -0.10(-0.91%)
May 27, 2003 10.69 11.09 10.59 11.06 155,502 +0.38(+3.52%)
May 23, 2003 10.87 10.95 10.63 10.69 184,093 -0.18(-1.69%)
May 22, 2003 11.00 11.00 10.77 10.87 189,986 -0.17(-1.58%)
May 21, 2003 10.90 11.07 10.87 11.04 115,017 +0.09(+0.84%)
May 20, 2003 11.27 11.27 10.90 10.95 127,675 -0.19(-1.73%)
May 19, 2003 11.13 11.24 11.09 11.14 124,620 -0.15(-1.30%)
May 16, 2003 11.04 11.29 10.90 11.29 276,958 +0.34(+3.10%)
May 15, 2003 11.00 11.07 10.90 10.95 210,501 -0.02(-0.17%)
May 14, 2003 10.59 11.23 10.59 10.97 153,865 +0.38(+3.64%)
May 13, 2003 10.56 10.82 10.45 10.58 100,285 +0.16(+1.49%)
May 12, 2003 9.989 10.45 9.989 10.43 60,345 +0.35(+3.45%)
May 09, 2003 10.22 10.58 10.08 10.08 116,981 -0.20(-1.96%)
May 08, 2003 10.45 10.45 10.26 10.28 13,094 -0.22(-2.09%)
May 07, 2003 10.36 11.00 10.36 10.50 116,654 +0.14(+1.33%)
May 06, 2003 10.31 10.43 10.26 10.36 47,578 +0.05(+0.53%)
May 05, 2003 10.40 10.51 10.24 10.31 67,220 -0.15(-1.40%)
May 02, 2003 10.13 10.54 10.08 10.46 91,228 +0.33(+3.26%)
May 01, 2003 10.03 10.13 9.943 10.13 99,412 +0.00(+0.00%)
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%)
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.