Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gray Television
(NY:
GTN
)
5.650
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2003
8.706
8.889
8.687
8.834
33,719
+0.13(+1.47%)
Feb 27, 2003
8.641
8.724
8.614
8.706
148,846
+0.15(+1.71%)
Feb 26, 2003
8.596
8.614
8.522
8.559
26,953
-0.05(-0.64%)
Feb 25, 2003
8.568
8.651
8.431
8.614
337,086
+0.05(+0.53%)
Feb 24, 2003
8.715
8.797
8.568
8.568
85,662
-0.15(-1.68%)
Feb 21, 2003
8.733
8.751
8.660
8.715
76,387
-0.04(-0.42%)
Feb 20, 2003
8.696
8.797
8.651
8.751
52,488
+0.05(+0.53%)
Feb 19, 2003
8.751
8.871
8.706
8.706
80,097
-0.05(-0.52%)
Feb 18, 2003
8.532
8.751
8.532
8.751
68,202
+0.23(+2.69%)
Feb 14, 2003
8.385
8.541
8.385
8.522
39,612
+0.14(+1.64%)
Feb 13, 2003
8.522
8.522
8.156
8.385
99,739
-0.14(-1.61%)
Feb 12, 2003
8.632
8.687
8.522
8.522
95,811
-0.16(-1.80%)
Feb 11, 2003
8.907
8.907
8.477
8.678
77,478
-0.27(-3.07%)
Feb 10, 2003
8.944
9.026
8.889
8.953
50,852
-0.01(-0.10%)
Feb 07, 2003
8.962
8.981
8.898
8.962
9,821
+0.05(+0.51%)
Feb 06, 2003
9.109
9.109
8.852
8.916
43,977
-0.16(-1.82%)
Feb 05, 2003
9.164
9.228
9.026
9.081
46,596
-0.06(-0.70%)
Feb 04, 2003
9.173
9.210
9.146
9.146
23,352
-0.04(-0.40%)
Feb 03, 2003
9.164
9.237
9.118
9.182
47,360
-0.03(-0.30%)
Jan 31, 2003
9.164
9.246
9.100
9.210
27,062
+0.06(+0.70%)
Jan 30, 2003
9.356
9.356
9.036
9.146
84,680
-0.21(-2.25%)
Jan 29, 2003
9.255
9.375
9.255
9.356
47,687
+0.03(+0.29%)
Jan 28, 2003
9.310
9.375
9.255
9.329
60,891
+0.00(+0.00%)
Jan 27, 2003
9.393
9.393
9.255
9.329
58,490
-0.06(-0.68%)
Jan 24, 2003
9.320
9.393
9.237
9.393
186,385
+0.07(+0.79%)
Jan 23, 2003
9.301
9.320
9.072
9.320
18,660
+0.00(+0.00%)
Jan 22, 2003
9.292
9.384
9.237
9.320
214,648
+0.02(+0.20%)
Jan 21, 2003
9.301
9.329
9.255
9.301
161,286
+0.01(+0.10%)
Jan 17, 2003
9.210
9.292
9.200
9.292
107,160
+0.04(+0.40%)
Jan 16, 2003
9.329
9.329
9.237
9.255
102,577
-0.09(-0.98%)
Jan 15, 2003
9.045
9.420
9.045
9.347
205,263
+0.30(+3.34%)
Jan 14, 2003
9.072
9.091
9.026
9.045
50,742
-0.03(-0.30%)
Jan 13, 2003
9.118
9.118
9.017
9.072
43,868
+0.00(+0.00%)
Jan 10, 2003
9.026
9.118
8.981
9.072
58,818
+0.09(+1.02%)
Jan 09, 2003
8.981
9.054
8.971
8.981
189,986
+0.03(+0.31%)
Jan 08, 2003
8.935
9.072
8.935
8.953
193,368
+0.02(+0.21%)
Jan 07, 2003
8.935
8.953
8.916
8.935
194,132
+0.00(+0.00%)
Jan 06, 2003
8.889
8.935
8.861
8.935
85,990
+0.05(+0.52%)
Jan 03, 2003
8.797
8.935
8.797
8.889
97,775
+0.09(+1.04%)
Jan 02, 2003
8.981
8.981
8.715
8.797
154,629
-0.14(-1.54%)
Dec 31, 2002
8.825
8.962
8.825
8.935
354,546
+0.09(+1.04%)
Dec 30, 2002
9.091
9.136
8.806
8.843
341,123
-0.20(-2.23%)
Dec 27, 2002
9.118
9.118
8.935
9.045
206,136
-0.06(-0.70%)
Dec 26, 2002
9.164
9.164
8.981
9.109
50,415
-0.04(-0.40%)
Dec 24, 2002
9.118
9.164
9.072
9.146
153,865
-0.02(-0.20%)
Dec 23, 2002
8.935
9.164
8.935
9.164
69,075
+0.20(+2.25%)
Dec 20, 2002
8.751
9.063
8.706
8.962
126,693
+0.21(+2.41%)
Dec 19, 2002
8.706
8.797
8.678
8.751
145,135
+0.05(+0.53%)
Dec 18, 2002
8.733
8.797
8.660
8.706
528,163
-0.07(-0.84%)
Dec 17, 2002
8.797
8.871
8.706
8.779
122,656
-0.05(-0.62%)
Dec 16, 2002
8.916
8.935
8.797
8.834
76,932
-0.08(-0.92%)
Dec 13, 2002
8.935
8.944
8.907
8.916
12,985
-0.02(-0.21%)
Dec 12, 2002
9.164
9.164
8.935
8.935
390,775
-0.23(-2.50%)
Dec 11, 2002
9.228
9.255
9.091
9.164
40,048
-0.16(-1.67%)
Dec 10, 2002
9.164
9.320
9.054
9.320
69,294
+0.13(+1.40%)
Dec 09, 2002
9.329
9.329
9.072
9.191
158,994
-0.17(-1.86%)
Dec 06, 2002
8.990
9.485
8.898
9.365
148,955
+0.38(+4.18%)
Dec 05, 2002
8.999
9.063
8.935
8.990
200,898
+0.01(+0.10%)
Dec 04, 2002
9.026
9.173
8.706
8.981
189,767
-0.03(-0.31%)
Dec 03, 2002
9.164
9.164
8.981
9.008
152,774
-0.20(-2.19%)
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
.