Gray Television (NY: GTN )

23.67 USD +0.37 (+1.59%)
Streaming Delayed Price Updated: 1:49 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2003 12.43 12.45 12.13 12.45 345,700 +0.05(+0.40%)
Jun 30, 2003 12.35 12.44 11.96 12.40 1,714,600 +0.18(+1.47%)
Jun 27, 2003 12.65 12.65 12.19 12.22 124,300 -0.32(-2.55%)
Jun 26, 2003 12.45 12.62 12.40 12.54 108,400 +0.06(+0.48%)
Jun 25, 2003 12.38 12.58 12.30 12.48 143,300 +0.06(+0.48%)
Jun 24, 2003 12.48 12.50 12.20 12.42 137,200 -0.05(-0.40%)
Jun 23, 2003 12.25 12.56 12.06 12.47 149,300 +0.22(+1.80%)
Jun 20, 2003 12.76 12.83 12.15 12.25 219,600 -0.46(-3.62%)
Jun 19, 2003 12.79 12.98 12.52 12.71 154,900 -0.08(-0.63%)
Jun 18, 2003 13.15 13.20 12.74 12.79 185,700 -0.51(-3.83%)
Jun 17, 2003 13.04 13.38 13.02 13.30 156,100 +0.31(+2.39%)
Jun 16, 2003 12.75 13.25 12.75 12.99 263,100 +0.24(+1.88%)
Jun 13, 2003 12.80 12.86 12.75 12.75 53,000 +0.00(+0.00%)
Jun 12, 2003 12.70 12.79 12.70 12.75 77,200 +0.05(+0.39%)
Jun 11, 2003 12.83 12.85 12.61 12.70 80,400 -0.10(-0.78%)
Jun 10, 2003 12.91 12.99 12.75 12.80 86,700 -0.10(-0.78%)
Jun 09, 2003 12.93 12.93 12.55 12.90 105,500 +0.07(+0.55%)
Jun 06, 2003 13.01 13.10 12.75 12.83 87,500 -0.08(-0.62%)
Jun 05, 2003 12.83 13.00 12.75 12.91 107,600 -0.02(-0.15%)
Jun 04, 2003 12.65 13.00 12.65 12.93 150,800 -0.05(-0.39%)
Jun 03, 2003 12.99 13.02 12.90 12.98 124,000 -0.02(-0.15%)
Jun 02, 2003 12.55 13.01 12.50 13.00 234,200 +0.20(+1.56%)
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%)
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.