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

Gray Television (NY: GTN )

5.030 -0.180 (-3.45%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Oct 31, 2002 7.714 7.910 7.705 7.865 313,820 +0.15(+1.96%)
Oct 30, 2002 7.439 7.732 7.421 7.714 497,455 +0.32(+4.33%)
Oct 29, 2002 7.421 7.545 7.376 7.394 485,527 +0.06(+0.85%)
Oct 28, 2002 8.007 8.265 7.332 7.332 912,657 -0.57(-7.20%)
Oct 25, 2002 7.536 7.954 7.465 7.901 729,585 +0.31(+4.10%)
Oct 24, 2002 7.510 7.625 7.421 7.590 318,546 +0.14(+1.91%)
Oct 23, 2002 7.403 7.545 7.394 7.447 978,819 +0.08(+1.09%)
Oct 22, 2002 7.350 7.376 7.332 7.368 365,130 +0.02(+0.24%)
Oct 21, 2002 7.359 7.412 7.332 7.350 196,349 +0.02(+0.24%)
Oct 18, 2002 7.359 7.447 7.332 7.332 583,871 -0.02(-0.24%)
Oct 17, 2002 7.376 7.483 7.332 7.350 7,108,959 -0.01(-0.12%)
Oct 16, 2002 7.510 7.519 7.350 7.359 209,063 -0.37(-4.83%)
Oct 15, 2002 8.087 8.354 7.732 7.732 562,604 -0.28(-3.44%)
Oct 14, 2002 7.643 8.007 7.616 8.007 81,577 +0.37(+4.89%)
Oct 11, 2002 7.288 7.643 7.199 7.634 62,111 +0.35(+4.76%)
Oct 10, 2002 7.288 7.288 7.065 7.288 50,634 +0.00(+0.00%)
Oct 09, 2002 7.687 7.687 7.288 7.288 48,609 -0.36(-4.65%)
Oct 08, 2002 8.798 8.887 7.563 7.643 86,978 -1.24(-14.00%)
Oct 07, 2002 8.923 8.932 8.852 8.887 3,038 -0.04(-0.40%)
Oct 04, 2002 9.065 9.065 8.878 8.923 9,789 -0.22(-2.43%)
Oct 03, 2002 9.198 9.198 9.109 9.145 4,050 -0.05(-0.58%)
Oct 02, 2002 9.376 9.376 9.198 9.198 5,626 -0.22(-2.36%)
Oct 01, 2002 9.687 9.732 9.420 9.420 21,941 -0.31(-3.20%)
Sep 30, 2002 10.26 10.26 9.598 9.732 97,893 -0.49(-4.78%)
Sep 27, 2002 9.865 10.22 9.776 10.22 24,867 +0.36(+3.60%)
Sep 26, 2002 9.865 9.865 9.865 9.865 787 -0.04(-0.45%)
Sep 25, 2002 9.776 9.909 9.776 9.909 8,214 +0.09(+0.90%)
Sep 24, 2002 9.909 9.909 9.732 9.820 1,372,755 +0.04(+0.45%)
Sep 23, 2002 9.687 9.820 9.687 9.776 5,626 +0.10(+1.01%)
Sep 20, 2002 9.598 9.678 9.598 9.678 6,751 +0.12(+1.30%)
Sep 19, 2002 9.554 9.554 9.554 9.554 0 +0.00(+0.00%)
Sep 18, 2002 9.554 9.554 9.554 9.554 0 +0.00(+0.00%)
Sep 17, 2002 9.554 9.554 9.554 9.554 0 +0.00(+0.00%)
Sep 16, 2002 9.554 9.554 9.554 9.554 0 +0.00(+0.00%)
Sep 13, 2002 9.554 9.554 9.554 9.554 675 -0.04(-0.46%)
Sep 12, 2002 9.598 9.598 9.598 9.598 2,250 +0.04(+0.47%)
Sep 11, 2002 9.714 9.714 9.554 9.554 506,344 -0.18(-1.83%)
Sep 10, 2002 9.954 9.954 9.732 9.732 11,364 -0.24(-2.41%)
Sep 09, 2002 9.963 9.971 9.909 9.971 3,038 +0.00(+0.00%)
Sep 06, 2002 9.954 9.971 9.954 9.971 2,025 +0.05(+0.54%)
Sep 05, 2002 9.918 9.918 9.918 9.918 112 +0.00(+0.00%)
Sep 04, 2002 9.954 10.04 9.909 9.918 7,988 -0.08(-0.80%)
Sep 03, 2002 10.40 10.40 9.998 9.998 25,429 -0.44(-4.26%)
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.