Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
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.