Skip to main content
Login
Contact
E-Edition
Subscribe
Search form
Search
The Newport Daily Express
Click for weather forecast
Home
Forms
News
Sports
Classifieds
Place a Classified Ad
Obituaries
Entertainment
Special Sections
Talking About...
Photos
Videos
Games
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gray Television
(NY:
GTN
)
19.65
+0.02 (+0.10%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
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
.