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 )

7.700 -0.340 (-4.23%)
Streaming Delayed Price Updated: 2:12 PM EDT, May 23, 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 (%)
Feb 29, 2024 6.400 6.614 6.400 6.614 578 +0.28(+4.39%)
Feb 28, 2024 6.530 6.570 6.336 6.336 2,242 -0.65(-9.30%)
Feb 26, 2024 6.985 88 +0.05(+0.72%)
Feb 23, 2024 7.680 7.680 6.090 6.935 13,744 -1.05(-13.10%)
Feb 22, 2024 8.090 8.090 7.980 7.980 1,144 +0.02(+0.25%)
Feb 21, 2024 7.960 7.960 7.960 7.960 683 -0.31(-3.75%)
Feb 20, 2024 8.270 8.270 8.270 8.270 156 +0.20(+2.48%)
Feb 16, 2024 8.070 8.070 8.070 8.070 335 +0.28(+3.59%)
Feb 15, 2024 7.810 7.810 7.790 7.790 259 -0.47(-5.69%)
Feb 13, 2024 8.260 100 +0.29(+3.64%)
Feb 12, 2024 7.970 7.970 7.970 7.970 210 +0.00(+0.00%)
Feb 09, 2024 7.450 7.990 7.450 7.970 4,685 +0.50(+6.69%)
Feb 08, 2024 7.470 7.470 7.470 7.470 942 +0.17(+2.33%)
Feb 07, 2024 7.680 7.680 7.200 7.300 5,976 -1.15(-13.61%)
Feb 06, 2024 8.710 8.710 8.350 8.450 1,418 -0.30(-3.43%)
Feb 05, 2024 8.700 8.830 8.300 8.750 2,536 -0.43(-4.68%)
Feb 02, 2024 9.020 9.180 8.560 9.180 974 -0.01(-0.11%)
Feb 01, 2024 9.320 9.320 9.000 9.190 3,977 +0.02(+0.22%)
Jan 31, 2024 9.060 9.220 9.060 9.170 1,383 -0.02(-0.22%)
Jan 30, 2024 9.070 9.200 9.050 9.190 5,224 +0.00(+0.00%)
Jan 29, 2024 8.870 9.190 8.870 9.190 3,375 +0.15(+1.66%)
Jan 26, 2024 9.190 9.200 9.040 9.040 462 -0.30(-3.21%)
Jan 25, 2024 9.060 9.340 8.910 9.340 7,679 +0.41(+4.59%)
Jan 24, 2024 9.215 9.215 8.930 8.930 1,902 +0.23(+2.64%)
Jan 23, 2024 9.250 9.420 8.700 8.700 1,231 +0.00(+0.00%)
Jan 22, 2024 8.560 8.700 8.560 8.700 1,134 +0.10(+1.16%)
Jan 19, 2024 8.530 8.600 8.530 8.600 1,651 +0.07(+0.82%)
Jan 18, 2024 8.910 8.910 8.530 8.530 1,703 -0.24(-2.74%)
Jan 17, 2024 8.530 8.770 8.530 8.770 1,782 -0.34(-3.68%)
Jan 12, 2024 9.105 14 +0.33(+3.70%)
Jan 11, 2024 8.780 8.780 8.780 8.780 165 -0.32(-3.52%)
Jan 10, 2024 8.930 9.100 8.930 9.100 688 +0.30(+3.41%)
Jan 08, 2024 8.800 63 +0.26(+3.04%)
Jan 05, 2024 8.818 8.818 8.540 8.540 887 -0.46(-5.11%)
Jan 04, 2024 9.000 9.000 9.000 9.000 237 -0.05(-0.55%)
Jan 03, 2024 9.050 9.050 9.050 9.050 364 +0.13(+1.50%)
Jan 02, 2024 8.800 8.916 8.800 8.916 822 +0.35(+4.10%)
Dec 29, 2023 8.560 8.750 8.560 8.565 2,089 -0.20(-2.33%)
Dec 28, 2023 8.953 8.974 8.730 8.770 8,521 -0.12(-1.35%)
Dec 27, 2023 8.890 8.890 8.890 8.890 295 +0.24(+2.77%)
Dec 26, 2023 8.660 8.690 8.650 8.650 3,793 -0.42(-4.63%)
Dec 22, 2023 9.070 9.070 9.070 9.070 473 +0.23(+2.60%)
Dec 21, 2023 8.660 8.840 8.660 8.840 416 +0.15(+1.73%)
Dec 20, 2023 9.060 9.060 8.611 8.690 2,134 -0.21(-2.36%)
Dec 19, 2023 9.250 9.250 8.900 8.900 5,351 -0.17(-1.87%)
Dec 18, 2023 9.500 9.500 9.070 9.070 2,334 -0.19(-2.05%)
Dec 15, 2023 8.710 9.500 8.710 9.260 6,108 +0.55(+6.31%)
Dec 14, 2023 8.901 9.153 8.710 8.710 4,382 +0.28(+3.32%)
Dec 13, 2023 8.000 9.040 8.000 8.430 3,646 +0.26(+3.18%)
Dec 12, 2023 8.860 8.860 8.170 8.170 367 -0.55(-6.31%)
Dec 11, 2023 8.720 8.720 8.720 8.720 487 -0.09(-1.02%)
Dec 08, 2023 8.660 8.810 8.450 8.810 2,144 +0.33(+3.92%)
Dec 07, 2023 8.478 8.478 8.478 8.478 408 -0.18(-2.11%)
Dec 06, 2023 8.760 8.920 8.660 8.660 1,240 -0.26(-2.91%)
Dec 05, 2023 8.590 9.220 8.590 8.920 823 +0.13(+1.48%)
Dec 04, 2023 9.370 9.550 8.790 8.790 1,478 -0.26(-2.87%)
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.