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

Historical Prices

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.