Skip to main content

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 11.62 11.75 11.61 11.70 26,918 +0.14(+1.25%)
Nov 26, 2003 11.68 11.71 11.52 11.55 159,518 +0.00(+0.00%)
Nov 25, 2003 11.64 11.73 11.53 11.55 120,968 -0.08(-0.70%)
Nov 24, 2003 11.55 11.96 11.46 11.64 247,586 +0.18(+1.58%)
Nov 21, 2003 11.45 11.62 11.41 11.46 64,693 +0.14(+1.20%)
Nov 20, 2003 11.48 11.59 11.19 11.32 137,917 +0.04(+0.32%)
Nov 19, 2003 11.18 11.54 11.10 11.28 174,141 +0.15(+1.38%)
Nov 18, 2003 11.24 11.36 11.08 11.13 283,588 -0.08(-0.72%)
Nov 17, 2003 11.21 11.32 11.18 11.21 228,421 -0.42(-3.65%)
Nov 14, 2003 12.06 12.06 11.64 11.64 46,526 -0.35(-2.94%)
Nov 13, 2003 12.28 12.28 11.91 11.99 45,861 -0.29(-2.35%)
Nov 12, 2003 12.10 12.31 11.92 12.28 97,594 +0.36(+3.03%)
Nov 11, 2003 12.00 12.03 11.92 11.92 88,178 -0.05(-0.45%)
Nov 10, 2003 12.11 12.20 11.97 11.97 129,165 -0.07(-0.60%)
Nov 07, 2003 12.29 12.29 12.03 12.04 97,594 -0.17(-1.40%)
Nov 06, 2003 11.94 12.21 11.92 12.21 122,186 +0.37(+3.12%)
Nov 05, 2003 11.82 12.00 11.74 11.84 121,189 -0.12(-0.98%)
Nov 04, 2003 11.82 12.01 11.82 11.96 128,546 +0.18(+1.53%)
Nov 03, 2003 11.64 11.79 11.64 11.78 109,115 +0.30(+2.59%)
Oct 31, 2003 11.58 11.58 11.24 11.48 301,866 -0.08(-0.70%)
Oct 30, 2003 11.72 11.72 11.41 11.56 82,750 +0.03(+0.23%)
Oct 29, 2003 11.36 11.55 11.10 11.54 132,156 +0.23(+2.08%)
Oct 28, 2003 11.00 11.25 11.00 11.30 147,000 +0.29(+2.62%)
Oct 27, 2003 10.72 11.01 10.72 11.01 180,676 +0.36(+3.39%)
Oct 24, 2003 10.45 10.65 10.36 10.65 198,733 +0.16(+1.55%)
Oct 23, 2003 10.61 10.62 10.25 10.49 150,656 -0.16(-1.52%)
Oct 22, 2003 10.92 10.94 10.64 10.65 107,121 -0.31(-2.80%)
Oct 21, 2003 11.01 11.05 10.86 10.96 170,707 -0.03(-0.25%)
Oct 20, 2003 11.12 11.12 10.82 10.99 133,153 -0.05(-0.41%)
Oct 17, 2003 11.01 11.09 11.01 11.03 131,713 +0.10(+0.91%)
Oct 16, 2003 10.99 11.03 10.93 10.93 92,166 -0.04(-0.33%)
Oct 15, 2003 11.15 11.27 10.97 10.97 160,294 -0.15(-1.38%)
Oct 14, 2003 11.08 11.18 10.97 11.12 187,545 +0.05(+0.41%)
Oct 13, 2003 10.87 11.18 11.00 11.08 137,474 +0.21(+1.91%)
Oct 10, 2003 10.65 10.87 10.60 10.87 87,513 +0.22(+2.03%)
Oct 09, 2003 10.86 11.15 10.55 10.65 364,123 -0.21(-1.91%)
Oct 08, 2003 11.09 11.15 10.86 10.86 123,405 -0.20(-1.80%)
Oct 07, 2003 11.01 11.28 11.01 11.06 232,077 +0.03(+0.25%)
Oct 06, 2003 11.00 11.18 10.93 11.03 93,052 -0.02(-0.16%)
Oct 03, 2003 11.10 11.18 11.00 11.05 194,967 +0.13(+1.16%)
Oct 02, 2003 10.91 11.04 10.85 10.92 201,503 +0.08(+0.75%)
Oct 01, 2003 10.61 10.85 10.60 10.84 425,715 +0.30(+2.83%)
Sep 30, 2003 10.47 10.70 10.14 10.54 478,998 +0.16(+1.57%)
Sep 29, 2003 9.614 10.38 9.614 10.38 1,797,796 +0.85(+8.90%)
Sep 26, 2003 10.00 10.04 9.524 9.533 774,108 -0.44(-4.43%)
Sep 25, 2003 10.45 10.60 10.07 9.975 636,302 -0.48(-4.58%)
Sep 24, 2003 10.72 10.72 10.25 10.45 377,527 -0.32(-3.01%)
Sep 23, 2003 11.01 11.04 10.74 10.78 211,362 -0.23(-2.13%)
Sep 22, 2003 11.13 11.13 10.86 11.01 127,504 -0.18(-1.61%)
Sep 19, 2003 11.24 11.31 11.20 11.19 118,198 -0.15(-1.35%)
Sep 18, 2003 11.23 11.44 11.15 11.35 223,658 +0.03(+0.24%)
Sep 17, 2003 11.42 11.54 11.26 11.32 119,417 -0.10(-0.87%)
Sep 16, 2003 11.54 11.60 11.45 11.42 90,504 -0.05(-0.47%)
Sep 15, 2003 11.81 11.86 11.46 11.47 203,164 -0.24(-2.08%)
Sep 12, 2003 11.77 11.82 11.51 11.72 68,792 -0.05(-0.46%)
Sep 11, 2003 11.81 11.84 11.70 11.77 494,950 +0.04(+0.31%)
Sep 10, 2003 11.79 11.83 11.51 11.74 144,785 -0.12(-0.99%)
Sep 09, 2003 11.78 12.02 11.78 11.85 213,799 +0.03(+0.23%)
Sep 08, 2003 11.83 11.97 11.74 11.83 109,336 +0.00(+0.00%)
Sep 05, 2003 12.01 12.01 11.79 11.83 65,136 -0.15(-1.28%)
Sep 04, 2003 12.10 12.11 11.94 11.98 277,274 -0.08(-0.67%)
Sep 03, 2003 12.10 12.19 12.01 12.06 204,937 +0.02(+0.15%)
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.