Gray Television (NY: GTN )

19.63 +0.17 (+0.87%)
Official Closing Price Updated: 4:10 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 9.500 9.700 9.480 9.640 30,900 +0.14(+1.47%)
Feb 27, 2003 9.430 9.520 9.400 9.500 136,400 +0.16(+1.71%)
Feb 26, 2003 9.380 9.400 9.300 9.340 24,700 -0.06(-0.64%)
Feb 25, 2003 9.350 9.440 9.200 9.400 308,900 +0.05(+0.53%)
Feb 24, 2003 9.510 9.600 9.350 9.350 78,500 -0.16(-1.68%)
Feb 21, 2003 9.530 9.550 9.450 9.510 70,000 -0.04(-0.42%)
Feb 20, 2003 9.490 9.600 9.440 9.550 48,100 +0.05(+0.53%)
Feb 19, 2003 9.550 9.680 9.500 9.500 73,400 -0.05(-0.52%)
Feb 18, 2003 9.310 9.550 9.310 9.550 62,500 +0.25(+2.69%)
Feb 14, 2003 9.150 9.320 9.150 9.300 36,300 +0.15(+1.64%)
Feb 13, 2003 9.300 9.300 8.900 9.150 91,400 -0.15(-1.61%)
Feb 12, 2003 9.420 9.480 9.300 9.300 87,800 -0.17(-1.80%)
Feb 11, 2003 9.720 9.720 9.250 9.470 71,000 -0.30(-3.07%)
Feb 10, 2003 9.760 9.850 9.700 9.770 46,600 -0.01(-0.10%)
Feb 07, 2003 9.780 9.800 9.710 9.780 9,000 +0.05(+0.51%)
Feb 06, 2003 9.940 9.940 9.660 9.730 40,300 -0.18(-1.82%)
Feb 05, 2003 10.00 10.07 9.850 9.910 42,700 -0.07(-0.70%)
Feb 04, 2003 10.01 10.05 9.980 9.980 21,400 -0.04(-0.40%)
Feb 03, 2003 10.00 10.08 9.950 10.02 43,400 -0.03(-0.30%)
Jan 31, 2003 10.00 10.09 9.930 10.05 24,800 +0.07(+0.70%)
Jan 30, 2003 10.21 10.21 9.860 9.980 77,600 -0.23(-2.25%)
Jan 29, 2003 10.10 10.23 10.10 10.21 43,700 +0.03(+0.29%)
Jan 28, 2003 10.16 10.23 10.10 10.18 55,800 +0.00(+0.00%)
Jan 27, 2003 10.25 10.25 10.10 10.18 53,600 -0.07(-0.68%)
Jan 24, 2003 10.17 10.25 10.08 10.25 170,800 +0.08(+0.79%)
Jan 23, 2003 10.15 10.17 9.900 10.17 17,100 +0.00(+0.00%)
Jan 22, 2003 10.14 10.24 10.08 10.17 196,700 +0.02(+0.20%)
Jan 21, 2003 10.15 10.18 10.10 10.15 147,800 +0.01(+0.10%)
Jan 17, 2003 10.05 10.14 10.04 10.14 98,200 +0.04(+0.40%)
Jan 16, 2003 10.18 10.18 10.08 10.10 94,000 -0.10(-0.98%)
Jan 15, 2003 9.870 10.28 9.870 10.20 188,100 +0.33(+3.34%)
Jan 14, 2003 9.900 9.920 9.850 9.870 46,500 -0.03(-0.30%)
Jan 13, 2003 9.950 9.950 9.840 9.900 40,200 +0.00(+0.00%)
Jan 10, 2003 9.850 9.950 9.800 9.900 53,900 +0.10(+1.02%)
Jan 09, 2003 9.800 9.880 9.790 9.800 174,100 +0.03(+0.31%)
Jan 08, 2003 9.750 9.900 9.750 9.770 177,200 +0.02(+0.21%)
Jan 07, 2003 9.750 9.770 9.730 9.750 177,900 +0.00(+0.00%)
Jan 06, 2003 9.700 9.750 9.670 9.750 78,800 +0.05(+0.52%)
Jan 03, 2003 9.600 9.750 9.600 9.700 89,600 +0.10(+1.04%)
Jan 02, 2003 9.800 9.800 9.510 9.600 141,700 -0.15(-1.54%)
Dec 31, 2002 9.630 9.780 9.630 9.750 324,900 +0.10(+1.04%)
Dec 30, 2002 9.920 9.970 9.610 9.650 312,600 -0.22(-2.23%)
Dec 27, 2002 9.950 9.950 9.750 9.870 188,900 -0.07(-0.70%)
Dec 26, 2002 10.00 10.00 9.800 9.940 46,200 -0.04(-0.40%)
Dec 24, 2002 9.950 10.00 9.900 9.980 141,000 -0.02(-0.20%)
Dec 23, 2002 9.750 10.00 9.750 10.00 63,300 +0.22(+2.25%)
Dec 20, 2002 9.550 9.890 9.500 9.780 116,100 +0.23(+2.41%)
Dec 19, 2002 9.500 9.600 9.470 9.550 133,000 +0.05(+0.53%)
Dec 18, 2002 9.530 9.600 9.450 9.500 484,000 -0.08(-0.84%)
Dec 17, 2002 9.600 9.680 9.500 9.580 112,400 -0.06(-0.62%)
Dec 16, 2002 9.730 9.750 9.600 9.640 70,500 -0.09(-0.92%)
Dec 13, 2002 9.750 9.760 9.720 9.730 11,900 -0.02(-0.21%)
Dec 12, 2002 10.00 10.00 9.750 9.750 358,100 -0.25(-2.50%)
Dec 11, 2002 10.07 10.10 9.920 10.00 36,700 -0.17(-1.67%)
Dec 10, 2002 10.00 10.17 9.880 10.17 63,500 +0.14(+1.40%)
Dec 09, 2002 10.18 10.18 9.900 10.03 145,700 -0.19(-1.86%)
Dec 06, 2002 9.810 10.35 9.710 10.22 136,500 +0.41(+4.18%)
Dec 05, 2002 9.820 9.890 9.750 9.810 184,100 +0.01(+0.10%)
Dec 04, 2002 9.850 10.01 9.500 9.800 173,900 -0.03(-0.31%)
Dec 03, 2002 10.00 10.00 9.800 9.830 140,000 -0.22(-2.19%)
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.