Gray Television (NY: GTN )

16.54 -0.46 (-2.71%)
Official Closing Price Updated: 7:00 PM EDT, Jul 6, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2003 13.20 13.41 13.00 13.34 233,300 +0.04(+0.30%)
Aug 29, 2003 13.30 13.45 13.25 13.30 138,600 +0.10(+0.76%)
Aug 28, 2003 12.98 13.33 12.70 13.20 92,100 +0.22(+1.69%)
Aug 27, 2003 12.72 13.18 12.65 12.98 164,800 +0.29(+2.29%)
Aug 26, 2003 12.75 12.79 12.64 12.69 154,800 -0.06(-0.47%)
Aug 25, 2003 12.50 12.80 12.44 12.75 255,500 -0.05(-0.39%)
Aug 22, 2003 13.20 13.20 12.50 12.80 272,500 -0.30(-2.29%)
Aug 21, 2003 13.75 13.88 13.00 13.10 3,047,500 -0.62(-4.52%)
Aug 20, 2003 14.02 14.90 13.55 13.72 329,300 -0.28(-2.00%)
Aug 19, 2003 13.60 14.00 13.50 14.00 78,600 +0.50(+3.70%)
Aug 18, 2003 13.20 13.50 13.19 13.50 100,500 +0.33(+2.51%)
Aug 15, 2003 13.15 13.22 13.14 13.17 25,800 +0.07(+0.53%)
Aug 14, 2003 13.20 13.20 12.88 13.10 70,700 -0.03(-0.23%)
Aug 13, 2003 13.40 13.43 13.13 13.13 17,600 -0.22(-1.65%)
Aug 12, 2003 13.15 13.40 13.15 13.35 42,700 +0.20(+1.52%)
Aug 11, 2003 13.00 13.20 12.96 13.15 41,500 +0.22(+1.70%)
Aug 08, 2003 13.00 13.08 12.85 12.93 30,100 +0.01(+0.08%)
Aug 07, 2003 12.95 13.10 12.70 12.92 37,500 -0.08(-0.62%)
Aug 06, 2003 13.25 13.40 13.00 13.00 52,900 -0.25(-1.89%)
Aug 05, 2003 13.35 13.49 13.25 13.25 148,200 -0.20(-1.49%)
Aug 04, 2003 13.40 13.54 13.00 13.45 56,100 +0.14(+1.05%)
Aug 01, 2003 12.85 13.42 12.50 13.31 94,700 +0.42(+3.26%)
Jul 31, 2003 12.98 13.15 12.75 12.89 88,100 +0.01(+0.08%)
Jul 30, 2003 13.60 13.60 12.80 12.88 163,000 -0.62(-4.59%)
Jul 29, 2003 13.45 13.50 13.25 13.50 102,400 +0.12(+0.90%)
Jul 28, 2003 13.15 13.40 13.14 13.38 58,100 +0.19(+1.44%)
Jul 25, 2003 13.18 13.25 13.02 13.19 34,100 +0.05(+0.38%)
Jul 24, 2003 13.30 13.34 12.95 13.14 47,200 -0.07(-0.53%)
Jul 23, 2003 13.10 13.21 13.01 13.21 95,500 +0.16(+1.23%)
Jul 22, 2003 12.95 13.16 12.93 13.05 112,900 +0.18(+1.40%)
Jul 21, 2003 13.12 13.12 12.87 12.87 96,400 -0.35(-2.65%)
Jul 18, 2003 13.30 13.30 13.10 13.22 46,000 -0.03(-0.23%)
Jul 17, 2003 13.66 13.66 13.21 13.25 101,100 -0.41(-3.00%)
Jul 16, 2003 13.73 13.80 13.63 13.66 32,000 -0.04(-0.29%)
Jul 15, 2003 14.00 14.00 13.41 13.70 87,800 -0.23(-1.65%)
Jul 14, 2003 13.11 14.10 13.10 13.93 280,900 +0.83(+6.34%)
Jul 11, 2003 12.90 13.18 12.84 13.10 111,200 +0.14(+1.08%)
Jul 10, 2003 12.70 12.96 12.60 12.96 296,400 +0.27(+2.13%)
Jul 09, 2003 12.66 12.77 12.61 12.69 701,700 +0.02(+0.16%)
Jul 08, 2003 12.69 12.79 12.65 12.67 284,600 -0.03(-0.24%)
Jul 07, 2003 12.65 12.76 12.50 12.70 270,200 +0.15(+1.20%)
Jul 03, 2003 12.70 12.70 12.44 12.55 94,100 -0.15(-1.18%)
Jul 02, 2003 12.55 12.70 12.44 12.70 302,900 +0.25(+2.01%)
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.