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 (%)
Nov 28, 2003 12.87 13.02 12.86 12.96 24,300 +0.16(+1.25%)
Nov 26, 2003 12.94 12.97 12.76 12.80 144,000 +0.00(+0.00%)
Nov 25, 2003 12.89 12.99 12.77 12.80 109,200 -0.09(-0.70%)
Nov 24, 2003 12.79 13.25 12.70 12.89 223,500 +0.20(+1.58%)
Nov 21, 2003 12.68 12.87 12.64 12.69 58,400 +0.15(+1.20%)
Nov 20, 2003 12.72 12.84 12.40 12.54 124,500 +0.04(+0.32%)
Nov 19, 2003 12.38 12.78 12.30 12.50 157,200 +0.17(+1.38%)
Nov 18, 2003 12.45 12.58 12.27 12.33 256,000 -0.09(-0.72%)
Nov 17, 2003 12.42 12.54 12.38 12.42 206,200 -0.47(-3.65%)
Nov 14, 2003 13.36 13.36 12.89 12.89 42,000 -0.39(-2.94%)
Nov 13, 2003 13.60 13.60 13.19 13.28 41,400 -0.32(-2.35%)
Nov 12, 2003 13.40 13.64 13.20 13.60 88,100 +0.40(+3.03%)
Nov 11, 2003 13.29 13.33 13.20 13.20 79,600 -0.06(-0.45%)
Nov 10, 2003 13.42 13.51 13.26 13.26 116,600 -0.08(-0.60%)
Nov 07, 2003 13.62 13.62 13.33 13.34 88,100 -0.19(-1.40%)
Nov 06, 2003 13.23 13.53 13.20 13.53 110,300 +0.41(+3.13%)
Nov 05, 2003 13.09 13.29 13.01 13.12 109,400 -0.13(-0.98%)
Nov 04, 2003 13.09 13.30 13.09 13.25 116,041 +0.20(+1.53%)
Nov 03, 2003 12.90 13.06 12.90 13.05 98,500 +0.33(+2.59%)
Oct 31, 2003 12.83 12.83 12.45 12.72 272,500 -0.09(-0.70%)
Oct 30, 2003 12.98 12.98 12.64 12.81 74,700 +0.03(+0.23%)
Oct 29, 2003 12.58 12.79 12.30 12.78 119,300 +0.26(+2.08%)
Oct 28, 2003 12.18 12.46 12.18 12.52 132,700 +0.32(+2.62%)
Oct 27, 2003 11.87 12.20 11.87 12.20 163,100 +0.40(+3.39%)
Oct 24, 2003 11.58 11.80 11.48 11.80 179,400 +0.18(+1.55%)
Oct 23, 2003 11.75 11.77 11.35 11.62 136,000 -0.18(-1.53%)
Oct 22, 2003 12.10 12.12 11.79 11.80 96,700 -0.34(-2.80%)
Oct 21, 2003 12.20 12.24 12.03 12.14 154,100 -0.03(-0.25%)
Oct 20, 2003 12.32 12.32 11.99 12.17 120,200 -0.05(-0.41%)
Oct 17, 2003 12.20 12.28 12.20 12.22 118,900 +0.11(+0.91%)
Oct 16, 2003 12.17 12.22 12.11 12.11 83,200 -0.04(-0.33%)
Oct 15, 2003 12.35 12.49 12.15 12.15 144,700 -0.17(-1.38%)
Oct 14, 2003 12.27 12.39 12.15 12.32 169,300 +0.05(+0.41%)
Oct 13, 2003 12.04 12.38 12.19 12.27 124,100 +0.23(+1.91%)
Oct 10, 2003 11.80 12.04 11.74 12.04 79,000 +0.24(+2.03%)
Oct 09, 2003 12.03 12.35 11.69 11.80 328,700 -0.23(-1.91%)
Oct 08, 2003 12.28 12.35 12.03 12.03 111,400 -0.22(-1.80%)
Oct 07, 2003 12.20 12.50 12.20 12.25 209,500 +0.03(+0.25%)
Oct 06, 2003 12.19 12.38 12.11 12.22 84,000 -0.02(-0.16%)
Oct 03, 2003 12.30 12.38 12.19 12.24 176,000 +0.14(+1.16%)
Oct 02, 2003 12.09 12.23 12.02 12.10 181,900 +0.09(+0.75%)
Oct 01, 2003 11.75 12.02 11.74 12.01 384,300 +0.33(+2.83%)
Sep 30, 2003 11.60 11.85 11.23 11.68 432,400 +0.18(+1.57%)
Sep 29, 2003 10.65 11.50 10.65 11.50 1,622,900 +0.94(+8.90%)
Sep 26, 2003 11.08 11.12 10.55 10.56 698,800 -0.49(-4.43%)
Sep 25, 2003 11.58 11.74 11.15 11.05 574,400 -0.53(-4.58%)
Sep 24, 2003 11.87 11.87 11.35 11.58 340,800 -0.36(-3.02%)
Sep 23, 2003 12.20 12.23 11.90 11.94 190,800 -0.26(-2.13%)
Sep 22, 2003 12.33 12.33 12.03 12.20 115,100 -0.20(-1.61%)
Sep 19, 2003 12.45 12.53 12.41 12.40 106,700 -0.17(-1.35%)
Sep 18, 2003 12.44 12.67 12.35 12.57 201,900 +0.03(+0.24%)
Sep 17, 2003 12.65 12.78 12.47 12.54 107,800 -0.11(-0.87%)
Sep 16, 2003 12.78 12.85 12.68 12.65 81,700 -0.06(-0.47%)
Sep 15, 2003 13.08 13.14 12.70 12.71 183,400 -0.27(-2.08%)
Sep 12, 2003 13.04 13.09 12.75 12.98 62,100 -0.06(-0.46%)
Sep 11, 2003 13.08 13.12 12.96 13.04 446,800 +0.04(+0.31%)
Sep 10, 2003 13.06 13.10 12.75 13.00 130,700 -0.13(-0.99%)
Sep 09, 2003 13.05 13.32 13.05 13.13 193,000 +0.03(+0.23%)
Sep 08, 2003 13.10 13.26 13.00 13.10 98,700 +0.00(+0.00%)
Sep 05, 2003 13.30 13.30 13.06 13.10 58,800 -0.17(-1.28%)
Sep 04, 2003 13.40 13.41 13.23 13.27 250,300 -0.09(-0.67%)
Sep 03, 2003 13.40 13.50 13.30 13.36 185,000 +0.02(+0.15%)
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.