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

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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%)
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.