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 )

9.460 +0.240 (+2.60%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 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 (%)
Jul 05, 2024 9.460 9.460 9.460 9.460 763 +0.24(+2.60%)
Jul 03, 2024 9.120 9.220 9.120 9.220 757 +0.03(+0.33%)
Jul 02, 2024 9.700 9.700 9.170 9.190 1,821 +0.15(+1.66%)
Jul 01, 2024 9.040 9.040 9.040 9.040 842 +0.00(+0.00%)
Jun 28, 2024 10.02 10.02 9.040 9.040 2,151 -0.48(-5.04%)
Jun 27, 2024 10.30 10.30 9.520 9.520 1,333 -0.28(-2.86%)
Jun 25, 2024 9.800 536 +0.35(+3.70%)
Jun 24, 2024 10.25 10.25 9.400 9.450 3,231 -1.17(-11.02%)
Jun 21, 2024 8.470 10.62 8.010 10.62 23,768 +2.15(+25.38%)
Jun 20, 2024 7.820 8.480 7.810 8.470 4,806 +0.65(+8.31%)
Jun 18, 2024 7.840 7.840 7.820 7.820 2,882 -0.01(-0.12%)
Jun 17, 2024 7.930 8.145 7.830 7.830 13,377 -0.10(-1.27%)
Jun 14, 2024 7.900 7.950 7.900 7.930 4,069 -0.10(-1.25%)
Jun 13, 2024 8.280 8.280 7.980 8.030 2,356 +0.03(+0.37%)
Jun 12, 2024 8.000 8.000 8.000 8.000 466 -0.39(-4.65%)
Jun 11, 2024 8.400 8.400 8.390 8.390 1,123 -0.04(-0.48%)
Jun 10, 2024 8.430 8.430 8.430 8.430 935 +0.33(+4.07%)
Jun 07, 2024 8.110 8.120 8.100 8.100 2,674 +0.00(+0.00%)
Jun 05, 2024 8.100 47 +0.10(+1.25%)
Jun 04, 2024 8.060 8.320 8.000 8.000 2,820 +0.00(+0.00%)
Jun 03, 2024 8.000 8.000 8.000 8.000 678 +0.03(+0.38%)
May 31, 2024 8.020 8.020 7.720 7.970 946 +0.29(+3.78%)
May 30, 2024 7.680 7.680 7.680 7.680 313 +0.00(+0.00%)
May 29, 2024 7.680 7.680 7.680 7.680 112 +0.00(+0.00%)
May 28, 2024 7.680 7.680 7.680 7.680 198 -0.06(-0.78%)
May 24, 2024 8.455 8.455 7.740 7.740 2,138 +0.04(+0.52%)
May 23, 2024 7.700 7.700 7.700 7.700 2,347 -0.34(-4.23%)
May 22, 2024 8.040 8.040 8.040 8.040 226 -0.46(-5.41%)
May 21, 2024 8.500 8.500 8.500 8.500 959 +0.08(+0.95%)
May 17, 2024 8.420 20 +0.00(+0.00%)
May 16, 2024 8.690 9.600 8.420 8.420 5,424 +0.23(+2.81%)
May 14, 2024 8.190 38 +0.19(+2.37%)
May 10, 2024 8.000 65 +0.40(+5.26%)
May 08, 2024 7.600 14 -0.65(-7.88%)
May 07, 2024 8.250 8.250 8.250 8.250 501 -0.17(-2.02%)
May 06, 2024 9.070 9.070 8.410 8.420 954 -0.38(-4.27%)
May 03, 2024 8.280 8.796 8.280 8.796 785 +0.20(+2.28%)
May 02, 2024 8.100 10.90 8.000 8.600 23,884 +0.41(+5.01%)
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.