Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 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 (%)
Apr 30, 2003 9.799 10.06 9.744 9.970 113,049 +0.18(+1.84%)
Apr 29, 2003 9.564 9.853 9.564 9.789 203,822 +0.23(+2.36%)
Apr 28, 2003 9.113 9.835 9.113 9.564 138,652 +0.42(+4.64%)
Apr 25, 2003 9.203 9.230 9.041 9.140 32,252 -0.15(-1.65%)
Apr 24, 2003 9.248 9.393 9.140 9.293 43,114 +0.00(+0.00%)
Apr 23, 2003 9.059 9.365 9.023 9.293 73,925 +0.24(+2.69%)
Apr 22, 2003 8.932 9.194 8.815 9.050 57,854 +0.13(+1.42%)
Apr 21, 2003 8.842 8.977 8.842 8.923 129,342 +0.17(+1.96%)
Apr 17, 2003 8.481 8.833 8.436 8.752 157,826 +0.27(+3.19%)
Apr 16, 2003 8.292 8.562 8.256 8.481 524,573 +0.22(+2.62%)
Apr 15, 2003 8.147 8.301 8.120 8.265 197,061 +0.12(+1.44%)
Apr 14, 2003 8.193 8.211 8.129 8.147 38,126 -0.07(-0.88%)
Apr 11, 2003 8.156 8.283 8.147 8.220 617,229 +0.05(+0.66%)
Apr 10, 2003 8.183 8.256 8.039 8.165 129,785 +0.05(+0.56%)
Apr 09, 2003 8.120 8.165 8.111 8.120 342,585 -0.02(-0.22%)
Apr 08, 2003 8.283 8.283 8.120 8.138 180,879 -0.14(-1.74%)
Apr 07, 2003 8.229 8.346 8.211 8.283 180,657 +0.05(+0.66%)
Apr 04, 2003 8.265 8.283 8.183 8.229 36,353 -0.02(-0.22%)
Apr 03, 2003 8.301 8.301 8.229 8.247 33,028 -0.03(-0.33%)
Apr 02, 2003 8.256 8.301 8.229 8.274 66,721 +0.02(+0.22%)
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.