Gray Television (NY: GTN )

19.63 +0.17 (+0.87%)
Official Closing Price Updated: 6:30 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2003 10.86 11.15 10.80 11.05 102,000 +0.20(+1.84%)
Apr 29, 2003 10.60 10.92 10.60 10.85 183,900 +0.25(+2.36%)
Apr 28, 2003 10.10 10.90 10.10 10.60 125,100 +0.47(+4.64%)
Apr 25, 2003 10.20 10.23 10.02 10.13 29,100 -0.17(-1.65%)
Apr 24, 2003 10.25 10.41 10.13 10.30 38,900 +0.00(+0.00%)
Apr 23, 2003 10.04 10.38 10.00 10.30 66,700 +0.27(+2.69%)
Apr 22, 2003 9.900 10.19 9.770 10.03 52,200 +0.14(+1.42%)
Apr 21, 2003 9.800 9.950 9.800 9.890 116,700 +0.19(+1.96%)
Apr 17, 2003 9.400 9.790 9.350 9.700 142,400 +0.30(+3.19%)
Apr 16, 2003 9.190 9.490 9.150 9.400 473,300 +0.24(+2.62%)
Apr 15, 2003 9.030 9.200 9.000 9.160 177,800 +0.13(+1.44%)
Apr 14, 2003 9.080 9.100 9.010 9.030 34,400 -0.08(-0.88%)
Apr 11, 2003 9.040 9.180 9.030 9.110 556,900 +0.06(+0.66%)
Apr 10, 2003 9.070 9.150 8.910 9.050 117,100 +0.05(+0.56%)
Apr 09, 2003 9.000 9.050 8.990 9.000 309,100 -0.02(-0.22%)
Apr 08, 2003 9.180 9.180 9.000 9.020 163,200 -0.16(-1.74%)
Apr 07, 2003 9.120 9.250 9.100 9.180 163,000 +0.06(+0.66%)
Apr 04, 2003 9.160 9.180 9.070 9.120 32,800 -0.02(-0.22%)
Apr 03, 2003 9.200 9.200 9.120 9.140 29,800 -0.03(-0.33%)
Apr 02, 2003 9.150 9.200 9.120 9.170 60,200 +0.02(+0.22%)
Apr 01, 2003 9.000 9.240 8.990 9.150 129,200 +0.15(+1.67%)
Mar 31, 2003 8.970 9.080 8.970 9.000 87,600 +0.00(+0.00%)
Mar 28, 2003 9.070 9.230 8.980 9.000 298,000 -0.17(-1.85%)
Mar 27, 2003 8.700 9.230 8.700 9.170 118,300 +0.41(+4.68%)
Mar 26, 2003 9.300 9.300 8.620 8.760 109,700 -0.59(-6.31%)
Mar 25, 2003 9.150 9.430 9.000 9.350 279,700 +0.15(+1.63%)
Mar 24, 2003 9.400 9.410 9.200 9.200 54,100 -0.25(-2.65%)
Mar 21, 2003 9.250 9.450 9.100 9.450 153,800 +0.16(+1.72%)
Mar 20, 2003 8.800 9.290 8.800 9.290 65,800 +0.46(+5.21%)
Mar 19, 2003 8.750 8.850 8.680 8.830 460,000 +0.12(+1.38%)
Mar 18, 2003 8.830 8.850 8.670 8.710 66,300 -0.13(-1.47%)
Mar 17, 2003 8.870 9.000 8.800 8.840 157,300 -0.06(-0.67%)
Mar 14, 2003 8.840 8.960 8.750 8.900 165,300 +0.00(+0.00%)
Mar 13, 2003 8.860 9.000 8.800 8.900 88,400 +0.04(+0.45%)
Mar 12, 2003 8.950 9.000 8.750 8.860 66,500 -0.09(-1.01%)
Mar 11, 2003 9.030 9.100 8.920 8.950 89,500 -0.13(-1.43%)
Mar 10, 2003 9.050 9.080 8.990 9.080 39,600 -0.07(-0.77%)
Mar 07, 2003 8.880 9.180 8.880 9.150 120,900 +0.02(+0.22%)
Mar 06, 2003 9.250 9.250 9.100 9.130 119,700 -0.08(-0.87%)
Mar 05, 2003 9.420 9.420 9.200 9.210 101,200 -0.21(-2.23%)
Mar 04, 2003 9.400 9.490 9.300 9.420 36,300 +0.02(+0.21%)
Mar 03, 2003 9.700 9.700 9.400 9.400 91,000 -0.24(-2.49%)
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%)
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.