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

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 08, 2023 6.647 7.099 6.638 6.864 1,899,160 +0.26(+3.99%)
May 05, 2023 6.336 6.713 6.120 6.600 2,696,497 +0.29(+4.63%)
May 04, 2023 6.882 6.882 6.195 6.308 2,214,850 -0.59(-8.59%)
May 03, 2023 7.024 7.240 6.882 6.901 1,489,892 -0.10(-1.48%)
May 02, 2023 7.391 7.447 6.920 7.005 5,236,934 -0.43(-5.82%)
May 01, 2023 7.250 7.452 7.236 7.438 1,431,587 +0.18(+2.46%)
Apr 28, 2023 7.108 7.372 7.099 7.259 1,653,452 +0.12(+1.71%)
Apr 27, 2023 7.099 7.198 7.014 7.137 925,575 +0.12(+1.75%)
Apr 26, 2023 7.174 7.231 6.967 7.014 1,297,864 -0.08(-1.06%)
Apr 25, 2023 7.419 7.494 7.057 7.090 1,218,658 -0.41(-5.52%)
Apr 24, 2023 7.466 7.654 7.381 7.504 881,286 +0.05(+0.63%)
Apr 21, 2023 7.739 7.753 7.410 7.457 1,233,220 -0.27(-3.53%)
Apr 20, 2023 7.871 7.918 7.692 7.730 723,106 -0.25(-3.18%)
Apr 19, 2023 7.739 8.026 7.607 7.984 947,052 +0.21(+2.66%)
Apr 18, 2023 8.069 8.069 7.720 7.777 1,133,505 -0.22(-2.71%)
Apr 17, 2023 7.965 8.012 7.815 7.993 679,721 +0.05(+0.59%)
Apr 14, 2023 8.088 8.201 7.852 7.946 1,564,983 -0.09(-1.17%)
Apr 13, 2023 7.692 8.050 7.692 8.040 1,123,420 +0.41(+5.43%)
Apr 12, 2023 8.229 8.238 7.617 7.626 750,099 -0.50(-6.14%)
Apr 11, 2023 8.031 8.234 8.031 8.125 910,037 +0.15(+1.89%)
Apr 10, 2023 7.626 8.073 7.617 7.975 1,717,499 +0.30(+3.93%)
Apr 06, 2023 7.645 7.777 7.570 7.673 700,376 +0.08(+0.99%)
Apr 05, 2023 7.579 7.716 7.499 7.598 969,199 -0.04(-0.49%)
Apr 04, 2023 8.003 8.106 7.532 7.636 1,204,823 -0.36(-4.48%)
Apr 03, 2023 8.238 8.315 7.829 7.993 1,262,169 -0.22(-2.64%)
Mar 31, 2023 8.172 8.275 8.040 8.210 995,886 +0.14(+1.75%)
Mar 30, 2023 8.314 8.351 7.951 8.069 836,004 -0.13(-1.61%)
Mar 29, 2023 8.097 8.201 8.050 8.201 980,788 +0.23(+2.83%)
Mar 28, 2023 8.144 8.210 7.918 7.975 929,607 -0.24(-2.98%)
Mar 27, 2023 8.059 8.304 8.036 8.219 976,266 +0.26(+3.31%)
Mar 24, 2023 7.909 7.984 7.617 7.956 1,085,032 -0.08(-0.94%)
Mar 23, 2023 8.088 8.323 7.843 8.031 698,017 +0.03(+0.35%)
Mar 22, 2023 8.342 8.379 7.993 8.003 731,191 -0.33(-3.95%)
Mar 21, 2023 8.276 8.511 8.276 8.332 763,843 +0.24(+2.91%)
Mar 20, 2023 7.871 8.455 7.843 8.097 831,087 +0.23(+2.87%)
Mar 17, 2023 8.445 8.502 7.833 7.871 2,060,048 -0.58(-6.90%)
Mar 16, 2023 8.295 8.662 8.172 8.455 1,474,221 +0.01(+0.11%)
Mar 15, 2023 8.587 8.610 8.332 8.445 961,591 -0.36(-4.06%)
Mar 14, 2023 9.133 9.283 8.756 8.803 1,093,206 -0.01(-0.11%)
Mar 13, 2023 8.971 9.107 8.775 8.813 1,092,190 -0.33(-3.58%)
Mar 10, 2023 9.205 9.303 9.037 9.139 1,011,229 -0.07(-0.81%)
Mar 09, 2023 9.718 9.790 9.200 9.214 813,535 -0.56(-5.73%)
Mar 08, 2023 10.03 10.10 9.755 9.774 730,593 -0.23(-2.33%)
Mar 07, 2023 10.32 10.42 9.886 10.01 1,063,514 -0.36(-3.51%)
Mar 06, 2023 10.77 10.91 10.33 10.37 707,099 -0.33(-3.05%)
Mar 03, 2023 10.57 10.76 10.51 10.70 620,773 +0.16(+1.51%)
Mar 02, 2023 10.61 10.68 10.41 10.54 489,505 -0.20(-1.83%)
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.