Gray Television (NY: GTN )

5.710 -0.110 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2003 8.296 8.470 8.278 8.418 35,385 +0.12(+1.47%)
Feb 27, 2003 8.235 8.313 8.208 8.296 156,201 +0.14(+1.71%)
Feb 26, 2003 8.191 8.208 8.121 8.156 28,285 -0.05(-0.64%)
Feb 25, 2003 8.165 8.243 8.034 8.208 353,742 +0.04(+0.53%)
Feb 24, 2003 8.304 8.383 8.165 8.165 89,895 -0.14(-1.68%)
Feb 21, 2003 8.322 8.339 8.252 8.304 80,161 -0.03(-0.42%)
Feb 20, 2003 8.287 8.383 8.243 8.339 55,082 +0.04(+0.53%)
Feb 19, 2003 8.339 8.453 8.296 8.296 84,055 -0.04(-0.52%)
Feb 18, 2003 8.130 8.339 8.130 8.339 71,573 +0.22(+2.69%)
Feb 14, 2003 7.990 8.139 7.990 8.121 41,569 +0.13(+1.64%)
Feb 13, 2003 8.121 8.121 7.772 7.990 104,668 -0.13(-1.61%)
Feb 12, 2003 8.226 8.278 8.121 8.121 100,545 -0.15(-1.80%)
Feb 11, 2003 8.488 8.488 8.077 8.270 81,306 -0.26(-3.07%)
Feb 10, 2003 8.523 8.601 8.470 8.531 53,364 -0.01(-0.10%)
Feb 07, 2003 8.540 8.558 8.479 8.540 10,306 +0.04(+0.51%)
Feb 06, 2003 8.680 8.680 8.435 8.497 46,150 -0.16(-1.82%)
Feb 05, 2003 8.732 8.793 8.601 8.654 48,898 -0.06(-0.70%)
Feb 04, 2003 8.741 8.776 8.715 8.715 24,506 -0.03(-0.40%)
Feb 03, 2003 8.732 8.802 8.689 8.750 49,700 -0.03(-0.30%)
Jan 31, 2003 8.732 8.811 8.671 8.776 28,400 +0.06(+0.70%)
Jan 30, 2003 8.916 8.916 8.610 8.715 88,865 -0.20(-2.25%)
Jan 29, 2003 8.820 8.933 8.820 8.916 50,043 +0.03(+0.29%)
Jan 28, 2003 8.872 8.933 8.820 8.890 63,900 +0.00(+0.00%)
Jan 27, 2003 8.951 8.951 8.820 8.890 61,381 -0.06(-0.68%)
Jan 24, 2003 8.881 8.951 8.802 8.951 195,594 +0.07(+0.79%)
Jan 23, 2003 8.863 8.881 8.645 8.881 19,582 +0.00(+0.00%)
Jan 22, 2003 8.855 8.942 8.802 8.881 225,254 +0.02(+0.20%)
Jan 21, 2003 8.863 8.890 8.820 8.863 169,255 +0.01(+0.10%)
Jan 17, 2003 8.776 8.855 8.767 8.855 112,455 +0.03(+0.40%)
Jan 16, 2003 8.890 8.890 8.802 8.820 107,645 -0.09(-0.98%)
Jan 15, 2003 8.619 8.977 8.619 8.907 215,406 +0.29(+3.34%)
Jan 14, 2003 8.645 8.662 8.601 8.619 53,250 -0.03(-0.30%)
Jan 13, 2003 8.689 8.689 8.593 8.645 46,035 +0.00(+0.00%)
Jan 10, 2003 8.601 8.689 8.558 8.645 61,724 +0.09(+1.02%)
Jan 09, 2003 8.558 8.628 8.549 8.558 199,373 +0.03(+0.31%)
Jan 08, 2003 8.514 8.645 8.514 8.531 202,923 +0.02(+0.21%)
Jan 07, 2003 8.514 8.531 8.497 8.514 203,725 +0.00(+0.00%)
Jan 06, 2003 8.470 8.514 8.444 8.514 90,239 +0.04(+0.52%)
Jan 03, 2003 8.383 8.514 8.383 8.470 102,607 +0.09(+1.04%)
Jan 02, 2003 8.558 8.558 8.304 8.383 162,270 -0.13(-1.54%)
Dec 31, 2002 8.409 8.540 8.409 8.514 372,065 +0.09(+1.04%)
Dec 30, 2002 8.662 8.706 8.392 8.427 357,979 -0.19(-2.23%)
Dec 27, 2002 8.689 8.689 8.514 8.619 216,322 -0.06(-0.70%)
Dec 26, 2002 8.732 8.732 8.558 8.680 52,906 -0.03(-0.40%)
Dec 24, 2002 8.689 8.732 8.645 8.715 161,468 -0.02(-0.20%)
Dec 23, 2002 8.514 8.732 8.514 8.732 72,489 +0.19(+2.25%)
Dec 20, 2002 8.339 8.636 8.296 8.540 132,954 +0.20(+2.41%)
Dec 19, 2002 8.296 8.383 8.270 8.339 152,307 +0.04(+0.53%)
Dec 18, 2002 8.322 8.383 8.252 8.296 554,261 -0.07(-0.84%)
Dec 17, 2002 8.383 8.453 8.296 8.366 128,716 -0.05(-0.62%)
Dec 16, 2002 8.497 8.514 8.383 8.418 80,734 -0.08(-0.92%)
Dec 13, 2002 8.514 8.523 8.488 8.497 13,627 -0.02(-0.21%)
Dec 12, 2002 8.732 8.732 8.514 8.514 410,084 -0.22(-2.50%)
Dec 11, 2002 8.793 8.820 8.662 8.732 42,027 -0.15(-1.67%)
Dec 10, 2002 8.732 8.881 8.628 8.881 72,718 +0.12(+1.40%)
Dec 09, 2002 8.890 8.890 8.645 8.759 166,851 -0.17(-1.86%)
Dec 06, 2002 8.566 9.038 8.479 8.924 156,315 +0.36(+4.18%)
Dec 05, 2002 8.575 8.636 8.514 8.566 210,825 +0.01(+0.10%)
Dec 04, 2002 8.601 8.741 8.296 8.558 199,144 -0.03(-0.31%)
Dec 03, 2002 8.732 8.732 8.558 8.584 160,323 -0.19(-2.19%)
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.