Gray Television (NY: GTN )

19.63 +0.17 (+0.87%)
Official Closing Price Updated: 7:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.