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 (%)
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.