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

Gray Television Inc Cl A (NY: GTN-A )

8.000 UNCHANGED
Streaming Delayed Price Updated: 9:30 AM 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 (%)
May 30, 2003 14.10 14.50 14.10 14.40 15,800 +0.40(+2.86%)
May 29, 2003 13.62 14.08 13.62 14.00 15,000 +0.50(+3.70%)
May 28, 2003 13.35 13.65 13.35 13.50 20,900 +0.05(+0.37%)
May 27, 2003 13.20 13.45 13.20 13.45 15,300 +0.15(+1.13%)
May 23, 2003 13.47 13.70 13.30 13.30 9,400 -0.27(-1.99%)
May 22, 2003 13.65 13.85 13.50 13.57 14,700 -0.18(-1.31%)
May 21, 2003 13.40 13.88 13.38 13.75 14,600 +0.25(+1.85%)
May 20, 2003 13.55 13.91 13.50 13.50 12,100 -0.05(-0.37%)
May 19, 2003 13.70 14.03 13.55 13.55 12,300 -0.05(-0.37%)
May 16, 2003 13.50 13.99 13.30 13.60 70,900 +0.00(+0.00%)
May 15, 2003 13.74 13.83 13.60 13.60 26,200 -0.15(-1.09%)
May 14, 2003 13.60 13.90 13.60 13.75 9,300 +0.05(+0.36%)
May 13, 2003 13.55 13.95 13.55 13.70 2,600 +0.05(+0.37%)
May 12, 2003 13.74 13.74 13.51 13.65 9,200 -0.10(-0.73%)
May 09, 2003 13.55 13.75 13.54 13.75 3,300 +0.45(+3.38%)
May 08, 2003 13.77 13.77 13.30 13.30 3,200 -0.50(-3.62%)
May 07, 2003 13.51 14.10 13.51 13.80 10,500 +0.29(+2.15%)
May 06, 2003 13.40 13.54 13.05 13.51 6,300 +0.11(+0.82%)
May 05, 2003 13.14 13.40 13.14 13.40 2,600 +0.16(+1.21%)
May 02, 2003 12.99 13.24 12.99 13.24 9,100 +0.34(+2.64%)
May 01, 2003 12.51 12.90 12.35 12.90 2,600 +0.15(+1.18%)
Apr 30, 2003 12.90 13.10 12.75 12.75 6,100 -0.05(-0.39%)
Apr 29, 2003 12.38 12.85 12.09 12.80 12,700 +0.32(+2.56%)
Apr 28, 2003 12.04 12.50 12.04 12.48 22,200 +0.49(+4.09%)
Apr 25, 2003 12.10 12.10 11.70 11.99 8,800 -0.21(-1.72%)
Apr 24, 2003 12.31 12.34 12.10 12.20 5,200 -0.19(-1.53%)
Apr 23, 2003 12.38 12.40 12.27 12.39 5,100 +0.04(+0.32%)
Apr 22, 2003 12.06 12.35 12.06 12.35 2,900 +0.25(+2.07%)
Apr 21, 2003 11.90 12.10 11.90 12.10 5,800 +0.25(+2.11%)
Apr 17, 2003 11.70 11.85 11.70 11.85 8,000 +0.25(+2.16%)
Apr 16, 2003 11.79 11.79 11.50 11.60 3,900 -0.09(-0.77%)
Apr 15, 2003 11.55 11.69 11.55 11.69 3,200 +0.14(+1.21%)
Apr 14, 2003 11.24 11.55 11.24 11.55 3,800 +0.31(+2.76%)
Apr 11, 2003 11.25 11.48 11.24 11.24 157,900 +0.09(+0.81%)
Apr 10, 2003 11.00 11.25 10.90 11.15 38,100 +0.25(+2.29%)
Apr 09, 2003 11.25 11.25 10.90 10.90 1,000 -0.45(-3.96%)
Apr 08, 2003 11.45 11.45 11.30 11.35 9,400 -0.20(-1.73%)
Apr 07, 2003 11.10 11.55 11.10 11.55 7,400 +0.55(+5.00%)
Apr 04, 2003 11.15 11.16 11.00 11.00 1,700 -0.05(-0.45%)
Apr 03, 2003 11.15 11.15 11.05 11.05 600 -0.10(-0.90%)
Apr 02, 2003 10.95 11.15 10.95 11.15 4,000 +0.30(+2.76%)
Apr 01, 2003 10.61 10.85 10.45 10.85 4,300 +0.25(+2.36%)
Mar 31, 2003 10.62 10.85 10.60 10.60 6,500 -0.12(-1.12%)
Mar 28, 2003 10.75 10.75 10.25 10.72 17,300 -0.27(-2.46%)
Mar 27, 2003 10.74 10.99 10.50 10.99 8,400 +0.15(+1.38%)
Mar 26, 2003 11.31 11.37 10.84 10.84 2,900 -0.57(-5.00%)
Mar 25, 2003 11.49 11.49 11.40 11.41 4,200 +0.12(+1.06%)
Mar 24, 2003 11.40 11.55 11.29 11.29 5,600 -0.21(-1.83%)
Mar 21, 2003 10.76 11.50 10.76 11.50 10,300 +0.64(+5.89%)
Mar 20, 2003 10.50 10.90 10.40 10.86 3,800 +0.24(+2.26%)
Mar 19, 2003 10.48 10.62 10.48 10.62 2,700 +0.26(+2.51%)
Mar 18, 2003 10.50 10.50 10.35 10.36 900 -0.24(-2.26%)
Mar 17, 2003 10.60 10.70 10.49 10.60 5,300 -0.10(-0.93%)
Mar 14, 2003 11.00 11.00 10.70 10.70 1,300 -0.25(-2.28%)
Mar 13, 2003 11.00 11.01 10.65 10.95 5,600 +0.05(+0.46%)
Mar 12, 2003 10.85 10.93 10.79 10.90 2,700 -0.08(-0.73%)
Mar 11, 2003 11.00 11.00 10.90 10.98 5,600 +0.05(+0.46%)
Mar 10, 2003 11.01 11.01 10.90 10.93 8,500 -0.07(-0.64%)
Mar 07, 2003 11.10 11.10 11.10 11.00 800 -0.14(-1.26%)
Mar 06, 2003 11.26 11.30 11.00 11.14 1,900 -0.22(-1.94%)
Mar 05, 2003 11.55 11.55 11.36 11.36 2,300 -0.09(-0.79%)
Mar 04, 2003 11.54 11.54 11.25 11.45 3,900 -0.09(-0.78%)
Mar 03, 2003 11.30 11.56 11.30 11.54 1,500 +0.34(+3.04%)
Feb 28, 2003 11.24 11.49 11.20 11.20 2,100 +0.04(+0.36%)
Feb 27, 2003 10.84 11.16 10.84 11.16 1,100 +0.33(+3.05%)
Feb 26, 2003 10.85 10.95 10.75 10.83 1,000 -0.12(-1.10%)
Feb 25, 2003 10.65 10.95 10.65 10.95 1,200 +0.20(+1.86%)
Feb 24, 2003 10.86 10.94 10.65 10.75 1,200 -0.12(-1.10%)
Feb 21, 2003 10.90 10.90 10.86 10.87 600 -0.03(-0.28%)
Feb 20, 2003 10.29 10.90 10.29 10.90 6,600 +0.50(+4.81%)
Feb 19, 2003 10.44 10.55 10.30 10.40 3,900 -0.15(-1.42%)
Feb 18, 2003 10.45 10.60 10.07 10.55 9,800 +0.10(+0.96%)
Feb 14, 2003 10.36 10.45 10.35 10.45 2,100 +0.17(+1.65%)
Feb 13, 2003 10.25 10.28 10.20 10.28 900 -0.02(-0.19%)
Feb 12, 2003 10.40 10.40 10.30 10.30 5,300 +0.00(+0.00%)
Feb 11, 2003 10.95 10.95 10.00 10.30 25,800 -0.75(-6.79%)
Feb 10, 2003 11.15 11.15 11.00 11.05 1,700 -0.10(-0.90%)
Feb 07, 2003 11.29 11.30 11.15 11.15 5,900 -0.14(-1.24%)
Feb 06, 2003 11.44 11.44 11.28 11.29 4,800 -0.15(-1.31%)
Feb 05, 2003 11.50 11.60 11.44 11.44 2,600 -0.16(-1.38%)
Feb 04, 2003 11.56 11.56 11.40 11.60 2,300 +0.04(+0.35%)
Feb 03, 2003 11.55 11.56 11.55 11.56 1,100 -0.10(-0.86%)
Jan 31, 2003 11.50 11.72 11.25 11.66 9,800 +0.16(+1.39%)
Jan 30, 2003 11.50 11.51 11.50 11.50 8,000 -0.09(-0.78%)
Jan 29, 2003 11.54 11.59 11.54 11.59 4,500 +0.05(+0.43%)
Jan 28, 2003 11.31 11.54 11.30 11.54 5,000 +0.28(+2.49%)
Jan 27, 2003 10.85 11.26 10.85 11.26 3,400 +0.41(+3.78%)
Jan 24, 2003 11.05 11.25 10.48 10.85 14,300 -0.22(-1.99%)
Jan 23, 2003 11.28 11.28 11.02 11.07 4,600 -0.21(-1.86%)
Jan 22, 2003 11.31 11.38 11.28 11.28 1,300 -0.02(-0.18%)
Jan 21, 2003 11.14 11.70 11.12 11.30 2,300 +0.05(+0.44%)
Jan 17, 2003 11.35 11.46 11.25 11.25 6,300 -0.20(-1.75%)
Jan 16, 2003 11.48 11.77 11.45 11.45 3,200 -0.13(-1.12%)
Jan 15, 2003 11.52 11.80 11.50 11.58 9,100 -0.02(-0.17%)
Jan 14, 2003 11.54 11.80 11.54 11.60 4,300 +0.03(+0.26%)
Jan 13, 2003 11.80 11.80 11.54 11.57 1,600 -0.43(-3.58%)
Jan 10, 2003 12.12 12.12 11.90 12.00 2,000 -0.12(-0.99%)
Jan 09, 2003 11.61 12.12 11.61 12.12 1,200 +0.52(+4.48%)
Jan 08, 2003 11.70 11.70 11.60 11.60 5,200 +0.00(+0.00%)
Jan 07, 2003 11.70 12.00 11.55 11.60 3,500 -0.35(-2.93%)
Jan 06, 2003 12.17 12.17 11.86 11.95 5,000 -0.22(-1.81%)
Jan 03, 2003 12.20 12.23 11.90 12.17 1,600 +0.24(+2.01%)
Jan 02, 2003 11.95 12.10 11.92 11.93 1,000 +0.08(+0.68%)
Dec 31, 2002 12.01 12.22 11.65 11.85 11,000 -0.15(-1.25%)
Dec 30, 2002 11.95 12.30 11.82 12.00 8,900 -0.10(-0.83%)
Dec 27, 2002 12.55 12.55 12.05 12.10 3,100 -0.66(-5.17%)
Dec 26, 2002 12.76 12.76 12.75 12.76 700 +0.00(+0.00%)
Dec 24, 2002 12.90 12.90 12.75 12.76 1,300 -0.14(-1.09%)
Dec 23, 2002 12.20 12.90 12.20 12.90 2,500 +0.90(+7.50%)
Dec 20, 2002 11.61 12.00 11.40 12.00 35,700 +0.40(+3.45%)
Dec 19, 2002 11.37 11.75 11.30 11.60 6,100 +0.33(+2.93%)
Dec 18, 2002 11.59 11.59 11.27 11.27 1,800 -0.33(-2.84%)
Dec 17, 2002 11.92 12.00 11.55 11.60 3,800 -0.31(-2.60%)
Dec 16, 2002 11.60 11.91 11.40 11.91 8,800 +0.21(+1.79%)
Dec 13, 2002 12.10 12.10 11.70 11.70 1,200 -0.55(-4.49%)
Dec 12, 2002 12.10 12.25 12.10 12.25 600 +0.17(+1.41%)
Dec 11, 2002 12.50 12.50 12.07 12.08 23,300 -0.34(-2.74%)
Dec 10, 2002 12.08 12.60 12.08 12.42 1,000 +0.47(+3.93%)
Dec 09, 2002 12.61 12.61 11.95 11.95 3,500 -0.78(-6.13%)
Dec 06, 2002 11.60 12.73 11.59 12.73 2,900 +1.03(+8.80%)
Dec 05, 2002 12.20 12.20 11.70 11.70 800 -0.45(-3.70%)
Dec 04, 2002 11.79 12.45 11.79 12.15 3,500 +0.34(+2.88%)
Dec 03, 2002 12.20 12.20 11.81 11.81 1,400 -0.57(-4.60%)
Dec 02, 2002 12.54 12.54 12.25 12.38 2,800 -0.17(-1.35%)
Nov 29, 2002 12.57 12.72 12.47 12.55 1,400 -0.12(-0.95%)
Nov 27, 2002 12.65 12.75 12.64 12.67 15,600 +0.16(+1.28%)
Nov 26, 2002 12.79 12.79 12.38 12.51 2,300 -0.13(-1.03%)
Nov 25, 2002 12.40 12.69 12.35 12.64 8,500 +0.30(+2.43%)
Nov 22, 2002 12.25 12.37 12.25 12.34 700 +0.29(+2.41%)
Nov 21, 2002 11.93 12.05 11.70 12.05 3,300 +0.10(+0.84%)
Nov 20, 2002 11.20 11.95 11.20 11.95 2,500 +0.78(+6.98%)
Nov 19, 2002 11.25 11.25 11.11 11.17 3,100 -0.03(-0.27%)
Nov 18, 2002 11.60 11.60 11.20 11.20 8,400 +0.06(+0.54%)
Nov 15, 2002 11.10 11.15 11.10 11.14 1,700 +0.09(+0.81%)
Nov 14, 2002 10.70 11.05 10.70 11.05 5,700 +0.40(+3.76%)
Nov 13, 2002 10.85 10.85 10.65 10.65 900 -0.24(-2.20%)
Nov 12, 2002 10.65 10.89 10.63 10.89 4,800 +0.49(+4.71%)
Nov 11, 2002 10.35 10.40 10.31 10.40 3,400 +0.04(+0.39%)
Nov 08, 2002 10.60 10.60 10.35 10.36 3,500 -0.12(-1.15%)
Nov 07, 2002 10.90 10.91 10.47 10.48 1,700 -0.43(-3.94%)
Nov 06, 2002 10.99 11.00 10.90 10.91 5,200 -0.08(-0.73%)
Nov 05, 2002 11.00 11.00 10.90 10.99 1,200 -0.06(-0.54%)
Nov 04, 2002 11.27 11.27 11.00 11.05 10,500 -0.22(-1.95%)
Nov 01, 2002 11.07 11.27 11.07 11.27 3,900 +0.20(+1.81%)
Oct 31, 2002 11.05 11.07 11.00 11.07 4,100 +0.03(+0.27%)
Oct 30, 2002 10.98 11.05 10.97 11.04 1,700 +0.06(+0.55%)
Oct 29, 2002 10.97 10.98 10.97 10.98 100,000 +0.01(+0.09%)
Oct 28, 2002 11.25 11.25 10.96 10.97 2,300 -0.23(-2.05%)
Oct 25, 2002 10.63 11.20 10.55 11.20 6,000 +0.47(+4.38%)
Oct 24, 2002 10.90 10.90 10.65 10.73 4,200 -0.17(-1.56%)
Oct 23, 2002 10.50 10.90 10.50 10.90 3,700 +0.50(+4.81%)
Oct 22, 2002 10.54 10.54 10.40 10.40 1,500 -0.16(-1.52%)
Oct 21, 2002 10.55 10.56 10.55 10.56 7,100 +0.06(+0.57%)
Oct 18, 2002 10.60 10.60 10.50 10.50 2,300 -0.10(-0.94%)
Oct 17, 2002 10.85 10.85 10.15 10.60 70,700 -0.18(-1.67%)
Oct 16, 2002 11.65 11.65 10.78 10.78 6,500 -0.87(-7.47%)
Oct 15, 2002 11.74 11.82 11.50 11.65 52,700 -0.10(-0.85%)
Oct 14, 2002 11.68 11.75 11.68 11.75 10,300 +0.06(+0.51%)
Oct 11, 2002 11.65 11.69 11.64 11.69 9,600 +0.14(+1.21%)
Oct 10, 2002 11.65 11.65 11.50 11.55 7,300 -0.20(-1.70%)
Oct 09, 2002 12.15 12.15 11.75 11.75 9,300 -0.40(-3.29%)
Oct 08, 2002 13.20 13.21 11.95 12.15 32,200 -1.06(-8.02%)
Oct 07, 2002 13.20 13.21 13.20 13.21 3,500 -0.04(-0.30%)
Oct 04, 2002 13.60 13.60 13.25 13.25 6,300 -0.35(-2.57%)
Oct 03, 2002 13.56 13.60 13.56 13.60 2,200 +0.05(+0.37%)
Oct 02, 2002 13.60 13.65 13.55 13.55 9,100 -0.05(-0.37%)
Oct 01, 2002 13.45 13.60 13.44 13.60 12,400 +0.15(+1.12%)
Sep 30, 2002 13.30 13.45 13.25 13.45 40,600 +0.19(+1.43%)
Sep 27, 2002 13.30 13.30 13.25 13.26 13,900 +0.01(+0.08%)
Sep 26, 2002 13.20 13.25 13.20 13.25 7,300 +0.07(+0.53%)
Sep 25, 2002 13.20 13.20 13.10 13.18 12,700 +0.07(+0.53%)
Sep 24, 2002 13.10 13.19 13.10 13.11 7,400 +0.01(+0.08%)
Sep 23, 2002 13.22 13.22 13.00 13.10 11,800 -0.12(-0.91%)
Sep 20, 2002 13.24 13.24 13.22 13.22 11,900 +0.02(+0.15%)
Sep 19, 2002 13.21 13.21 13.20 13.20 3,300 -0.02(-0.15%)
Sep 18, 2002 13.22 13.25 13.15 13.22 5,600 +0.00(+0.00%)
Sep 17, 2002 13.24 13.25 13.20 13.22 1,000 -0.03(-0.23%)
Sep 16, 2002 13.26 13.26 13.20 13.25 2,200 -0.01(-0.08%)
Sep 13, 2002 13.20 13.26 13.20 13.26 2,800 +0.01(+0.08%)
Sep 12, 2002 13.25 13.28 13.25 13.25 2,400 +0.00(+0.00%)
Sep 11, 2002 13.30 13.30 13.25 13.25 3,000 -0.05(-0.38%)
Sep 10, 2002 13.35 13.35 13.25 13.30 7,400 -0.04(-0.30%)
Sep 09, 2002 13.23 13.35 13.23 13.34 8,400 +0.10(+0.76%)
Sep 06, 2002 13.21 13.24 13.21 13.24 350,000 +0.04(+0.30%)
Sep 05, 2002 13.29 13.29 13.20 13.20 4,500 -0.05(-0.38%)
Sep 04, 2002 13.29 13.40 13.20 13.25 8,300 -0.04(-0.30%)
Sep 03, 2002 13.45 13.50 13.29 13.29 7,600 -0.11(-0.82%)
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.