Skip to main content

Gray Television (NY: GTN )

4.890 -0.060 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 11.61 11.75 11.60 11.69 26,932 +0.14(+1.25%)
Nov 26, 2003 11.68 11.70 11.51 11.55 159,599 +0.00(+0.00%)
Nov 25, 2003 11.63 11.72 11.52 11.55 121,029 -0.08(-0.70%)
Nov 24, 2003 11.54 11.95 11.46 11.63 247,712 +0.18(+1.58%)
Nov 21, 2003 11.44 11.61 11.40 11.45 64,726 +0.14(+1.20%)
Nov 20, 2003 11.48 11.59 11.19 11.31 137,987 +0.04(+0.32%)
Nov 19, 2003 11.17 11.53 11.10 11.28 174,229 +0.15(+1.38%)
Nov 18, 2003 11.23 11.35 11.07 11.12 283,732 -0.08(-0.72%)
Nov 17, 2003 11.21 11.31 11.17 11.21 228,537 -0.42(-3.65%)
Nov 14, 2003 12.05 12.05 11.63 11.63 46,549 -0.35(-2.94%)
Nov 13, 2003 12.27 12.27 11.90 11.98 45,884 -0.29(-2.35%)
Nov 12, 2003 12.09 12.31 11.91 12.27 97,643 +0.36(+3.03%)
Nov 11, 2003 11.99 12.03 11.91 11.91 88,223 -0.05(-0.45%)
Nov 10, 2003 12.11 12.19 11.96 11.96 129,231 -0.07(-0.60%)
Nov 07, 2003 12.29 12.29 12.03 12.04 97,643 -0.17(-1.40%)
Nov 06, 2003 11.94 12.21 11.91 12.21 122,248 +0.37(+3.12%)
Nov 05, 2003 11.81 11.99 11.74 11.84 121,251 -0.12(-0.98%)
Nov 04, 2003 11.81 12.00 11.81 11.95 128,611 +0.18(+1.53%)
Nov 03, 2003 11.64 11.78 11.64 11.77 109,170 +0.30(+2.59%)
Oct 31, 2003 11.58 11.58 11.23 11.48 302,020 -0.08(-0.70%)
Oct 30, 2003 11.71 11.71 11.40 11.56 82,792 +0.03(+0.24%)
Oct 29, 2003 11.35 11.54 11.10 11.53 132,223 +0.23(+2.08%)
Oct 28, 2003 10.99 11.24 10.99 11.30 147,075 +0.29(+2.62%)
Oct 27, 2003 10.71 11.01 10.71 11.01 180,768 +0.36(+3.39%)
Oct 24, 2003 10.45 10.65 10.36 10.65 198,834 +0.16(+1.55%)
Oct 23, 2003 10.60 10.62 10.24 10.48 150,733 -0.16(-1.53%)
Oct 22, 2003 10.92 10.94 10.64 10.65 107,175 -0.31(-2.80%)
Oct 21, 2003 11.01 11.04 10.85 10.95 170,793 -0.03(-0.25%)
Oct 20, 2003 11.12 11.12 10.82 10.98 133,221 -0.05(-0.41%)
Oct 17, 2003 11.01 11.08 11.01 11.03 131,780 +0.10(+0.91%)
Oct 16, 2003 10.98 11.03 10.93 10.93 92,213 -0.04(-0.33%)
Oct 15, 2003 11.14 11.27 10.96 10.96 160,375 -0.15(-1.38%)
Oct 14, 2003 11.07 11.18 10.96 11.12 187,640 +0.05(+0.41%)
Oct 13, 2003 10.86 11.17 11.00 11.07 137,543 +0.21(+1.91%)
Oct 10, 2003 10.65 10.86 10.59 10.86 87,558 +0.22(+2.03%)
Oct 09, 2003 10.85 11.14 10.55 10.65 364,308 -0.21(-1.91%)
Oct 08, 2003 11.08 11.14 10.85 10.85 123,468 -0.20(-1.80%)
Oct 07, 2003 11.01 11.28 11.01 11.05 232,195 +0.03(+0.25%)
Oct 06, 2003 11.00 11.17 10.93 11.03 93,099 -0.02(-0.16%)
Oct 03, 2003 11.10 11.17 11.00 11.04 195,066 +0.13(+1.16%)
Oct 02, 2003 10.91 11.03 10.85 10.92 201,605 +0.08(+0.75%)
Oct 01, 2003 10.60 10.85 10.59 10.84 425,931 +0.30(+2.82%)
Sep 30, 2003 10.47 10.69 10.13 10.54 479,242 +0.16(+1.57%)
Sep 29, 2003 9.609 10.38 9.609 10.38 1,798,710 +0.85(+8.90%)
Sep 26, 2003 9.997 10.03 9.519 9.528 774,501 -0.44(-4.43%)
Sep 25, 2003 10.45 10.59 10.06 9.970 636,625 -0.48(-4.58%)
Sep 24, 2003 10.71 10.71 10.24 10.45 377,719 -0.32(-3.02%)
Sep 23, 2003 11.01 11.03 10.74 10.77 211,469 -0.23(-2.13%)
Sep 22, 2003 11.12 11.12 10.85 11.01 127,568 -0.18(-1.61%)
Sep 19, 2003 11.23 11.31 11.20 11.19 118,258 -0.15(-1.35%)
Sep 18, 2003 11.22 11.43 11.14 11.34 223,772 +0.03(+0.24%)
Sep 17, 2003 11.41 11.53 11.25 11.31 119,478 -0.10(-0.87%)
Sep 16, 2003 11.53 11.59 11.44 11.41 90,550 -0.05(-0.47%)
Sep 15, 2003 11.80 11.86 11.46 11.47 203,267 -0.24(-2.08%)
Sep 12, 2003 11.77 11.81 11.50 11.71 68,827 -0.05(-0.46%)
Sep 11, 2003 11.80 11.84 11.69 11.77 495,202 +0.04(+0.31%)
Sep 10, 2003 11.78 11.82 11.50 11.73 144,858 -0.12(-0.99%)
Sep 09, 2003 11.77 12.02 11.77 11.85 213,907 +0.03(+0.23%)
Sep 08, 2003 11.82 11.96 11.73 11.82 109,392 +0.00(+0.00%)
Sep 05, 2003 12.00 12.00 11.78 11.82 65,169 -0.15(-1.28%)
Sep 04, 2003 12.09 12.10 11.94 11.97 277,415 -0.08(-0.67%)
Sep 03, 2003 12.09 12.18 12.00 12.05 205,041 +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.