Gray Television Inc Cl A (NY: GTN-A )

7.470 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.78 10.96 10.45 10.63 12,259 -0.13(-1.25%)
Dec 30, 2002 10.72 11.04 10.61 10.77 9,918 -0.09(-0.83%)
Dec 27, 2002 11.26 11.26 10.81 10.86 3,454 -0.59(-5.17%)
Dec 26, 2002 11.45 11.45 11.44 11.45 780 +0.00(+0.00%)
Dec 24, 2002 11.57 11.57 11.44 11.45 1,448 -0.13(-1.09%)
Dec 23, 2002 10.95 11.57 10.95 11.57 2,786 +0.81(+7.50%)
Dec 20, 2002 10.42 10.77 10.23 10.77 39,787 +0.36(+3.45%)
Dec 19, 2002 10.20 10.54 10.14 10.41 6,798 +0.30(+2.93%)
Dec 18, 2002 10.40 10.40 10.11 10.11 2,006 -0.30(-2.84%)
Dec 17, 2002 10.70 10.77 10.36 10.41 4,235 -0.28(-2.60%)
Dec 16, 2002 10.41 10.69 10.23 10.69 9,807 +0.19(+1.79%)
Dec 13, 2002 10.86 10.86 10.50 10.50 1,337 -0.49(-4.49%)
Dec 12, 2002 10.86 10.99 10.86 10.99 668 +0.15(+1.41%)
Dec 11, 2002 11.22 11.22 10.83 10.84 25,967 -0.30(-2.74%)
Dec 10, 2002 10.84 11.31 10.84 11.14 1,114 +0.42(+3.93%)
Dec 09, 2002 11.31 11.31 10.72 10.72 3,900 -0.70(-6.13%)
Dec 06, 2002 10.41 11.42 10.40 11.42 3,232 +0.92(+8.80%)
Dec 05, 2002 10.95 10.95 10.50 10.50 891 -0.40(-3.70%)
Dec 04, 2002 10.58 11.17 10.58 10.90 3,900 +0.31(+2.88%)
Dec 03, 2002 10.95 10.95 10.60 10.60 1,560 -0.51(-4.60%)
Dec 02, 2002 11.25 11.25 10.99 11.11 3,120 -0.15(-1.35%)
Nov 29, 2002 11.28 11.41 11.19 11.26 1,560 -0.11(-0.95%)
Nov 27, 2002 11.35 11.44 11.34 11.37 17,385 +0.14(+1.28%)
Nov 26, 2002 11.48 11.48 11.11 11.22 2,563 -0.12(-1.03%)
Nov 25, 2002 11.13 11.39 11.08 11.34 9,473 +0.27(+2.43%)
Nov 22, 2002 10.99 11.10 10.99 11.07 780 +0.26(+2.41%)
Nov 21, 2002 10.70 10.81 10.50 10.81 3,677 +0.09(+0.84%)
Nov 20, 2002 10.05 10.72 10.05 10.72 2,786 +0.70(+6.98%)
Nov 19, 2002 10.09 10.09 9.969 10.02 3,454 -0.03(-0.27%)
Nov 18, 2002 10.41 10.41 10.05 10.05 9,361 +0.05(+0.54%)
Nov 15, 2002 9.960 10.00 9.960 9.996 1,894 +0.08(+0.81%)
Nov 14, 2002 9.601 9.915 9.601 9.915 6,352 +0.36(+3.76%)
Nov 13, 2002 9.735 9.735 9.556 9.556 1,003 -0.22(-2.20%)
Nov 12, 2002 9.556 9.771 9.538 9.771 5,349 +0.44(+4.71%)
Nov 11, 2002 9.287 9.332 9.251 9.332 3,789 +0.04(+0.39%)
Nov 08, 2002 9.511 9.511 9.287 9.296 3,900 -0.11(-1.15%)
Nov 07, 2002 9.780 9.789 9.394 9.403 1,894 -0.39(-3.94%)
Nov 06, 2002 9.861 9.870 9.780 9.789 5,795 -0.07(-0.73%)
Nov 05, 2002 9.870 9.870 9.780 9.861 1,337 -0.05(-0.54%)
Nov 04, 2002 10.11 10.11 9.870 9.915 11,702 -0.20(-1.95%)
Nov 01, 2002 9.933 10.11 9.933 10.11 4,346 +0.18(+1.81%)
Oct 31, 2002 9.915 9.933 9.870 9.933 4,569 +0.03(+0.27%)
Oct 30, 2002 9.852 9.915 9.843 9.906 1,894 +0.05(+0.55%)
Oct 29, 2002 9.843 9.852 9.843 9.852 111,448 +0.01(+0.09%)
Oct 28, 2002 10.09 10.09 9.834 9.843 2,563 -0.21(-2.05%)
Oct 25, 2002 9.538 10.05 9.466 10.05 6,686 +0.42(+4.38%)
Oct 24, 2002 9.780 9.780 9.556 9.628 4,680 -0.15(-1.56%)
Oct 23, 2002 9.421 9.780 9.421 9.780 4,123 +0.45(+4.81%)
Oct 22, 2002 9.457 9.457 9.332 9.332 1,671 -0.14(-1.52%)
Oct 21, 2002 9.466 9.475 9.466 9.475 7,912 +0.05(+0.57%)
Oct 18, 2002 9.511 9.511 9.421 9.421 2,563 -0.09(-0.94%)
Oct 17, 2002 9.735 9.735 9.107 9.511 78,794 -0.16(-1.67%)
Oct 16, 2002 10.45 10.45 9.673 9.673 7,244 -0.78(-7.47%)
Oct 15, 2002 10.53 10.61 10.32 10.45 58,733 -0.09(-0.85%)
Oct 14, 2002 10.48 10.54 10.48 10.54 11,479 +0.05(+0.51%)
Oct 11, 2002 10.45 10.49 10.44 10.49 10,699 +0.13(+1.21%)
Oct 10, 2002 10.45 10.45 10.32 10.36 8,135 -0.18(-1.70%)
Oct 09, 2002 10.90 10.90 10.54 10.54 10,364 -0.36(-3.29%)
Oct 08, 2002 11.84 11.85 10.72 10.90 35,886 -0.95(-8.02%)
Oct 07, 2002 11.84 11.85 11.84 11.85 3,900 -0.04(-0.30%)
Oct 04, 2002 12.20 12.20 11.89 11.89 7,021 -0.31(-2.57%)
Oct 03, 2002 12.17 12.20 12.17 12.20 2,451 +0.04(+0.37%)
Oct 02, 2002 12.20 12.25 12.16 12.16 10,141 -0.04(-0.37%)
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.