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 )

7.620 +0.240 (+3.25%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 7.240 7.780 7.240 7.620 2,342 +0.24(+3.25%)
Nov 21, 2024 7.990 7.990 7.325 7.380 2,960 -0.03(-0.40%)
Nov 20, 2024 7.060 7.450 6.620 7.410 7,307 +0.30(+4.27%)
Nov 19, 2024 7.620 7.620 7.032 7.107 3,709 -0.51(-6.68%)
Nov 18, 2024 8.400 8.765 7.060 7.615 18,791 -0.70(-8.36%)
Nov 15, 2024 6.970 9.520 6.970 8.310 151,304 +1.43(+20.78%)
Nov 14, 2024 5.980 10.60 5.670 6.880 274,432 +1.88(+37.60%)
Nov 13, 2024 6.270 6.270 5.000 5.000 8,009 -1.78(-26.25%)
Nov 12, 2024 6.570 6.780 6.151 6.780 894 -0.17(-2.45%)
Nov 11, 2024 7.550 7.550 6.880 6.950 5,431 -0.63(-8.31%)
Nov 07, 2024 7.580 912 +0.04(+0.52%)
Nov 06, 2024 7.541 7.541 7.541 7.541 435 +0.12(+1.63%)
Nov 05, 2024 7.730 8.010 7.420 7.420 1,097 -0.63(-7.83%)
Nov 04, 2024 8.100 8.400 7.500 8.050 4,571 -0.03(-0.37%)
Nov 01, 2024 8.570 8.570 7.910 8.080 1,686 -0.14(-1.70%)
Oct 31, 2024 8.220 8.220 8.220 8.220 732 +0.31(+3.92%)
Oct 30, 2024 7.820 7.957 7.820 7.910 1,570 +0.10(+1.28%)
Oct 28, 2024 7.810 329 +0.05(+0.65%)
Oct 25, 2024 7.760 7.760 7.760 7.760 664 +0.00(+0.00%)
Oct 24, 2024 7.820 7.825 7.760 7.760 985 +0.35(+4.72%)
Oct 23, 2024 7.230 7.440 7.230 7.410 1,022 +0.19(+2.56%)
Oct 22, 2024 7.340 7.340 7.225 7.225 901 -0.23(-3.02%)
Oct 21, 2024 7.450 7.450 7.450 7.450 645 +0.21(+2.90%)
Oct 18, 2024 7.230 7.240 7.230 7.240 587 +0.02(+0.28%)
Oct 17, 2024 7.630 7.630 7.220 7.220 2,205 -0.10(-1.37%)
Oct 16, 2024 7.320 7.320 7.320 7.320 540 -0.02(-0.27%)
Oct 15, 2024 7.340 7.340 7.340 7.340 486 -0.11(-1.48%)
Oct 14, 2024 7.630 7.630 7.287 7.450 1,117 +0.18(+2.48%)
Oct 11, 2024 7.360 7.480 7.230 7.270 3,836 -0.09(-1.22%)
Oct 10, 2024 7.300 7.570 7.300 7.360 3,342 +0.04(+0.55%)
Oct 08, 2024 7.320 223 -0.04(-0.54%)
Oct 07, 2024 7.390 7.400 7.050 7.360 3,598 +0.16(+2.22%)
Oct 04, 2024 7.000 7.375 7.000 7.200 2,487 +0.15(+2.13%)
Oct 03, 2024 7.150 7.300 6.760 7.050 4,895 +0.13(+1.88%)
Oct 02, 2024 7.120 7.250 6.870 6.920 2,896 -0.44(-5.98%)
Oct 01, 2024 6.940 7.840 6.940 7.360 11,530 +0.40(+5.75%)
Sep 30, 2024 6.870 8.040 6.860 6.960 21,569 +0.24(+3.57%)
Sep 27, 2024 7.050 7.967 6.360 6.720 21,522 -0.10(-1.46%)
Sep 26, 2024 6.600 7.000 6.560 6.820 6,021 -0.22(-3.12%)
Sep 25, 2024 6.980 7.180 6.750 7.040 3,684 +0.11(+1.59%)
Sep 24, 2024 7.220 7.520 6.930 6.930 8,880 -0.29(-4.02%)
Sep 23, 2024 7.330 7.690 7.185 7.220 2,576 -0.16(-2.17%)
Sep 20, 2024 7.470 7.470 7.300 7.380 5,093 -0.09(-1.20%)
Sep 19, 2024 7.770 7.770 7.470 7.470 988 +0.00(+0.00%)
Sep 18, 2024 7.570 7.720 7.470 7.470 1,775 -0.25(-3.24%)
Sep 17, 2024 7.910 7.910 7.680 7.720 1,582 -0.06(-0.77%)
Sep 16, 2024 7.750 7.780 7.750 7.780 3,767 +0.00(+0.00%)
Sep 13, 2024 7.800 7.800 7.560 7.780 2,405 +0.30(+4.01%)
Sep 12, 2024 7.599 7.599 7.480 7.480 1,351 -0.12(-1.56%)
Sep 11, 2024 7.767 8.123 7.595 7.599 2,610 +0.47(+6.52%)
Sep 10, 2024 8.638 8.638 7.134 7.134 3,541 -1.50(-17.41%)
Sep 09, 2024 8.648 8.648 7.717 8.638 4,884 +0.72(+9.13%)
Sep 06, 2024 7.035 7.915 6.684 7.915 5,817 +0.95(+13.64%)
Sep 05, 2024 7.035 7.035 6.965 6.965 943 +0.00(+0.07%)
Sep 04, 2024 7.371 7.371 6.961 6.961 3,691 -0.40(-5.44%)
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.