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

Gray Television (NY: GTN )

6.545 +0.105 (+1.63%)
Streaming Delayed Price Updated: 10:24 AM EDT, May 3, 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 (%)
Apr 30, 2020 11.14 11.26 10.62 10.64 1,043,496 -0.90(-7.78%)
Apr 29, 2020 10.97 11.95 10.83 11.54 1,657,006 +1.20(+11.61%)
Apr 28, 2020 10.53 10.85 10.17 10.34 1,155,189 +0.21(+2.08%)
Apr 27, 2020 9.554 10.24 9.554 10.13 1,080,126 +0.76(+8.12%)
Apr 24, 2020 9.269 9.517 8.958 9.370 827,835 +0.20(+2.20%)
Apr 23, 2020 8.719 9.362 8.710 9.168 869,964 +0.35(+3.95%)
Apr 22, 2020 9.168 9.306 8.655 8.820 1,283,767 -0.28(-3.12%)
Apr 21, 2020 9.242 9.474 9.031 9.104 1,011,886 -0.52(-5.43%)
Apr 20, 2020 9.627 9.893 9.434 9.627 983,849 -0.39(-3.93%)
Apr 17, 2020 10.00 10.22 9.489 10.02 1,974,480 +0.78(+8.43%)
Apr 16, 2020 9.453 9.544 8.967 9.242 2,210,762 -0.28(-2.98%)
Apr 15, 2020 9.829 9.829 9.306 9.526 970,380 -0.83(-7.97%)
Apr 14, 2020 9.783 10.45 9.783 10.35 952,657 +0.79(+8.25%)
Apr 13, 2020 10.64 10.67 9.462 9.563 823,923 -1.24(-11.46%)
Apr 09, 2020 11.13 11.50 10.54 10.80 960,245 +0.20(+1.90%)
Apr 08, 2020 10.20 11.11 9.929 10.60 974,536 +0.57(+5.67%)
Apr 07, 2020 10.50 10.69 9.778 10.03 1,409,600 +0.20(+2.05%)
Apr 06, 2020 9.324 9.893 9.196 9.829 1,403,347 +1.13(+12.96%)
Apr 03, 2020 9.324 9.476 8.426 8.701 1,110,107 -0.63(-6.78%)
Apr 02, 2020 9.297 9.668 8.802 9.334 2,195,509 -0.12(-1.26%)
Apr 01, 2020 9.444 9.819 9.036 9.453 1,322,366 -0.39(-4.00%)
Mar 31, 2020 9.948 10.56 9.719 9.847 1,030,717 -0.17(-1.65%)
Mar 30, 2020 10.75 11.00 9.847 10.01 973,423 -0.94(-8.54%)
Mar 27, 2020 11.21 11.41 10.70 10.95 1,016,743 -0.90(-7.59%)
Mar 26, 2020 11.31 11.96 11.23 11.85 875,061 +0.71(+6.34%)
Mar 25, 2020 10.37 12.30 10.33 11.14 1,974,014 +0.96(+9.46%)
Mar 24, 2020 8.536 10.31 8.343 10.18 2,909,712 +2.10(+25.99%)
Mar 23, 2020 9.003 9.141 7.995 8.077 1,621,289 -0.94(-10.47%)
Mar 20, 2020 9.737 10.28 8.939 9.022 2,031,415 -0.58(-6.02%)
Mar 19, 2020 9.242 10.09 9.068 9.599 1,275,714 +0.29(+3.15%)
Mar 18, 2020 9.279 10.09 8.673 9.306 2,016,538 -0.84(-8.31%)
Mar 17, 2020 8.728 10.67 7.821 10.15 2,759,636 +1.58(+18.40%)
Mar 16, 2020 9.829 9.966 8.325 8.573 1,974,719 -2.64(-23.55%)
Mar 13, 2020 9.801 11.23 9.627 11.21 2,097,729 +1.99(+21.57%)
Mar 12, 2020 10.01 10.09 8.701 9.223 3,325,857 -1.54(-14.31%)
Mar 11, 2020 11.99 12.18 10.35 10.76 2,941,483 -1.60(-12.97%)
Mar 10, 2020 12.57 12.57 11.64 12.37 2,250,673 +0.26(+2.12%)
Mar 09, 2020 12.82 13.29 11.63 12.11 2,457,544 -1.70(-12.28%)
Mar 06, 2020 15.18 15.18 13.07 13.81 4,319,143 -0.64(-4.44%)
Mar 05, 2020 15.49 15.54 14.14 14.45 1,917,905 -1.30(-8.27%)
Mar 04, 2020 16.04 16.26 15.49 15.75 1,176,408 -0.13(-0.81%)
Mar 03, 2020 16.50 16.94 15.73 15.88 933,770 -0.62(-3.78%)
Mar 02, 2020 17.41 17.41 16.13 16.50 1,597,213 -0.84(-4.86%)
Feb 28, 2020 16.08 17.51 16.06 17.35 1,807,932 +0.81(+4.88%)
Feb 27, 2020 15.79 17.09 14.81 16.54 2,098,647 +0.61(+3.86%)
Feb 26, 2020 17.06 17.28 15.82 15.93 1,711,968 -1.08(-6.36%)
Feb 25, 2020 17.96 17.96 16.81 17.01 1,117,068 -0.83(-4.68%)
Feb 24, 2020 17.93 18.09 17.67 17.84 881,670 -0.77(-4.14%)
Feb 21, 2020 19.50 19.50 18.47 18.61 751,705 -0.94(-4.78%)
Feb 20, 2020 20.21 20.21 19.27 19.55 738,359 -0.74(-3.66%)
Feb 19, 2020 20.47 20.50 20.14 20.29 500,461 -0.09(-0.45%)
Feb 18, 2020 20.67 20.93 20.15 20.38 472,576 -0.29(-1.42%)
Feb 14, 2020 20.50 20.76 20.25 20.67 688,663 +0.20(+0.99%)
Feb 13, 2020 20.25 20.58 20.16 20.47 457,546 +0.10(+0.49%)
Feb 12, 2020 20.23 20.56 20.06 20.37 488,509 +0.28(+1.37%)
Feb 11, 2020 19.76 20.25 19.71 20.10 522,602 +0.54(+2.77%)
Feb 10, 2020 19.57 19.85 19.48 19.56 473,495 -0.10(-0.51%)
Feb 07, 2020 20.07 20.07 19.46 19.66 382,069 -0.49(-2.41%)
Feb 06, 2020 20.01 20.59 20.00 20.14 624,638 +0.25(+1.24%)
Feb 05, 2020 19.69 20.09 19.65 19.90 652,660 +0.43(+2.21%)
Feb 04, 2020 19.15 19.66 18.93 19.46 574,922 +0.67(+3.56%)
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.