Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

17.00 -0.58 (-3.30%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2022 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 12.30 12.80 12.17 12.80 169,300 +0.54(+4.40%)
May 29, 2003 11.99 12.28 11.76 12.26 117,100 +0.30(+2.51%)
May 28, 2003 12.07 12.07 11.71 11.96 149,000 -0.11(-0.91%)
May 27, 2003 11.66 12.10 11.56 12.07 142,500 +0.41(+3.52%)
May 23, 2003 11.86 11.95 11.60 11.66 168,700 -0.20(-1.69%)
May 22, 2003 12.00 12.00 11.75 11.86 174,100 -0.19(-1.58%)
May 21, 2003 11.90 12.08 11.86 12.05 105,400 +0.10(+0.84%)
May 20, 2003 12.30 12.30 11.90 11.95 117,000 -0.21(-1.73%)
May 19, 2003 12.15 12.27 12.10 12.16 114,200 -0.16(-1.30%)
May 16, 2003 12.05 12.32 11.90 12.32 253,800 +0.37(+3.10%)
May 15, 2003 12.00 12.08 11.89 11.95 192,900 -0.02(-0.17%)
May 14, 2003 11.56 12.25 11.56 11.97 141,000 +0.42(+3.64%)
May 13, 2003 11.52 11.81 11.40 11.55 91,900 +0.17(+1.49%)
May 12, 2003 10.90 11.40 10.90 11.38 55,300 +0.38(+3.45%)
May 09, 2003 11.15 11.55 11.00 11.00 107,200 -0.22(-1.96%)
May 08, 2003 11.40 11.40 11.20 11.22 12,000 -0.24(-2.09%)
May 07, 2003 11.31 12.00 11.30 11.46 106,900 +0.15(+1.33%)
May 06, 2003 11.25 11.38 11.20 11.31 43,600 +0.06(+0.53%)
May 05, 2003 11.35 11.47 11.17 11.25 61,600 -0.16(-1.40%)
May 02, 2003 11.05 11.50 11.00 11.41 83,600 +0.36(+3.26%)
May 01, 2003 10.95 11.05 10.85 11.05 91,100 +0.00(+0.00%)
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%)
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%)
Dec 02, 2002 10.12 10.29 10.02 10.05 227,100 -0.07(-0.69%)
Nov 29, 2002 10.15 10.20 10.05 10.12 102,800 -0.03(-0.30%)
Nov 27, 2002 10.25 10.25 10.08 10.15 608,100 -0.12(-1.17%)
Nov 26, 2002 10.14 10.27 9.920 10.27 133,200 +0.17(+1.68%)
Nov 25, 2002 9.880 10.19 9.700 10.10 148,800 +0.18(+1.81%)
Nov 22, 2002 9.450 10.21 9.450 9.920 239,900 +0.47(+4.97%)
Nov 21, 2002 9.350 9.550 9.300 9.450 187,500 +0.10(+1.07%)
Nov 20, 2002 9.220 9.530 9.160 9.350 392,900 +0.15(+1.63%)
Nov 19, 2002 9.170 9.250 9.000 9.200 71,200 +0.08(+0.88%)
Nov 18, 2002 9.050 9.190 9.000 9.120 262,700 +0.12(+1.33%)
Nov 15, 2002 8.650 9.150 8.620 9.000 148,200 +0.25(+2.86%)
Nov 14, 2002 8.700 8.750 8.650 8.750 119,100 +0.15(+1.74%)
Nov 13, 2002 8.600 8.610 8.500 8.600 409,100 -0.04(-0.46%)
Nov 12, 2002 8.850 8.850 8.450 8.640 537,200 +0.19(+2.25%)
Nov 11, 2002 8.300 8.500 8.280 8.450 264,800 +0.15(+1.81%)
Nov 08, 2002 8.380 8.450 8.250 8.300 539,100 -0.10(-1.19%)
Nov 07, 2002 8.410 8.460 8.350 8.400 109,700 +0.00(+0.00%)
Nov 06, 2002 8.450 8.600 8.350 8.400 243,800 +0.00(+0.00%)
Nov 05, 2002 8.480 8.490 8.320 8.400 174,000 -0.06(-0.71%)
Nov 04, 2002 8.800 8.800 8.420 8.460 124,000 -0.35(-3.97%)
Nov 01, 2002 8.800 8.850 8.720 8.810 152,600 -0.04(-0.45%)
Oct 31, 2002 8.680 8.900 8.670 8.850 278,900 +0.17(+1.96%)
Oct 30, 2002 8.370 8.700 8.350 8.680 442,100 +0.36(+4.33%)
Oct 29, 2002 8.350 8.490 8.300 8.320 431,500 +0.07(+0.85%)
Oct 28, 2002 9.010 9.300 8.250 8.250 811,100 -0.64(-7.20%)
Oct 25, 2002 8.480 8.950 8.400 8.890 648,400 +0.35(+4.10%)
Oct 24, 2002 8.450 8.580 8.350 8.540 283,100 +0.16(+1.91%)
Oct 23, 2002 8.330 8.490 8.320 8.380 869,900 +0.09(+1.09%)
Oct 22, 2002 8.270 8.300 8.250 8.290 324,500 +0.02(+0.24%)
Oct 21, 2002 8.280 8.340 8.250 8.270 174,500 +0.02(+0.24%)
Oct 18, 2002 8.280 8.380 8.250 8.250 518,900 -0.02(-0.24%)
Oct 17, 2002 8.300 8.420 8.250 8.270 6,317,900 -0.01(-0.12%)
Oct 16, 2002 8.450 8.460 8.270 8.280 185,800 -0.42(-4.83%)
Oct 15, 2002 9.100 9.400 8.700 8.700 500,000 -0.31(-3.44%)
Oct 14, 2002 8.600 9.010 8.570 9.010 72,500 +0.42(+4.89%)
Oct 11, 2002 8.200 8.600 8.100 8.590 55,200 +0.39(+4.76%)
Oct 10, 2002 8.200 8.200 7.950 8.200 45,000 +0.00(+0.00%)
Oct 09, 2002 8.650 8.650 8.200 8.200 43,200 -0.40(-4.65%)
Oct 08, 2002 9.900 10.00 8.510 8.600 77,300 -1.40(-14.00%)
Oct 07, 2002 10.04 10.05 9.960 10.00 2,700 -0.04(-0.40%)
Oct 04, 2002 10.20 10.20 9.990 10.04 8,700 -0.25(-2.43%)
Oct 03, 2002 10.35 10.35 10.25 10.29 3,600 -0.06(-0.58%)
Oct 02, 2002 10.55 10.55 10.35 10.35 5,000 -0.25(-2.36%)
Oct 01, 2002 10.90 10.95 10.60 10.60 19,500 -0.35(-3.20%)
Sep 30, 2002 11.55 11.55 10.80 10.95 87,000 -0.55(-4.78%)
Sep 27, 2002 11.10 11.50 11.00 11.50 22,100 +0.40(+3.60%)
Sep 26, 2002 11.10 11.10 11.10 11.10 700 -0.05(-0.45%)
Sep 25, 2002 11.00 11.15 11.00 11.15 7,300 +0.10(+0.90%)
Sep 24, 2002 11.15 11.15 10.95 11.05 1,220,000 +0.05(+0.45%)
Sep 23, 2002 10.90 11.05 10.90 11.00 5,000 +0.11(+1.01%)
Sep 20, 2002 10.80 10.89 10.80 10.89 6,000 +0.14(+1.30%)
Sep 19, 2002 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Sep 18, 2002 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Sep 17, 2002 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Sep 16, 2002 10.75 10.75 10.75 10.75 0 +0.00(+0.00%)
Sep 13, 2002 10.75 10.75 10.75 10.75 600 -0.05(-0.46%)
Sep 12, 2002 10.80 10.80 10.80 10.80 2,000 +0.05(+0.47%)
Sep 11, 2002 10.93 10.93 10.75 10.75 450,000 -0.20(-1.83%)
Sep 10, 2002 11.20 11.20 10.95 10.95 10,100 -0.27(-2.41%)
Sep 09, 2002 11.21 11.22 11.15 11.22 2,700 +0.00(+0.00%)
Sep 06, 2002 11.20 11.22 11.20 11.22 1,800 +0.06(+0.54%)
Sep 05, 2002 11.16 11.16 11.16 11.16 100 +0.00(+0.00%)
Sep 04, 2002 11.20 11.30 11.15 11.16 7,100 -0.09(-0.80%)
Sep 03, 2002 11.70 11.70 11.25 11.25 22,600 -0.50(-4.26%)
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.