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

Gray Television (NY: GTN )

7.100 -0.160 (-2.20%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 7.380 7.540 7.070 7.100 1,393,661 -0.16(-2.20%)
Sep 21, 2023 7.120 7.380 7.070 7.260 903,318 +0.11(+1.54%)
Sep 20, 2023 7.510 7.510 7.135 7.150 998,456 -0.22(-2.99%)
Sep 19, 2023 7.410 7.550 7.330 7.370 1,329,149 -0.01(-0.14%)
Sep 18, 2023 7.580 7.680 7.280 7.380 1,434,618 -0.20(-2.64%)
Sep 15, 2023 7.950 8.060 7.550 7.580 1,949,506 -0.39(-4.89%)
Sep 14, 2023 7.490 8.030 7.450 7.970 1,181,573 +0.61(+8.29%)
Sep 13, 2023 7.617 7.667 7.320 7.360 900,354 -0.24(-3.13%)
Sep 12, 2023 7.390 7.627 7.202 7.597 1,730,437 +0.31(+4.21%)
Sep 11, 2023 6.984 7.484 6.984 7.291 1,884,872 +0.32(+4.54%)
Sep 08, 2023 6.885 7.004 6.796 6.974 898,008 +0.20(+2.92%)
Sep 07, 2023 7.024 7.068 6.648 6.776 1,543,073 -0.26(-3.66%)
Sep 06, 2023 7.152 7.279 6.969 7.034 824,645 -0.15(-2.07%)
Sep 05, 2023 7.558 7.627 7.182 7.182 1,039,079 -0.54(-7.04%)
Sep 01, 2023 7.973 8.013 6.994 7.726 1,992,825 -0.25(-3.10%)
Aug 31, 2023 8.122 8.235 7.924 7.973 598,252 -0.15(-1.83%)
Aug 30, 2023 8.161 8.206 8.052 8.122 434,191 -0.07(-0.85%)
Aug 29, 2023 8.013 8.265 7.954 8.191 603,479 +0.23(+2.86%)
Aug 28, 2023 7.855 8.107 7.855 7.963 514,087 +0.17(+2.16%)
Aug 25, 2023 8.062 8.142 7.785 7.795 633,604 -0.23(-2.84%)
Aug 24, 2023 7.805 8.052 7.795 8.023 623,628 +0.16(+2.01%)
Aug 23, 2023 7.894 7.993 7.805 7.865 691,837 -0.01(-0.13%)
Aug 22, 2023 8.112 8.201 7.865 7.874 475,998 -0.20(-2.45%)
Aug 21, 2023 7.983 8.107 7.929 8.072 696,361 +0.06(+0.74%)
Aug 18, 2023 8.191 8.399 7.973 8.013 691,486 -0.28(-3.34%)
Aug 17, 2023 8.072 8.339 8.023 8.290 742,724 +0.25(+3.08%)
Aug 16, 2023 8.508 8.587 8.043 8.043 579,120 -0.48(-5.68%)
Aug 15, 2023 8.547 8.636 8.389 8.527 523,203 -0.17(-1.93%)
Aug 14, 2023 8.785 8.834 8.379 8.695 746,095 -0.15(-1.68%)
Aug 11, 2023 8.735 8.893 8.735 8.844 559,150 +0.02(+0.22%)
Aug 10, 2023 8.794 9.106 8.686 8.824 883,818 +0.04(+0.45%)
Aug 09, 2023 9.269 9.280 8.785 8.785 1,663,063 -0.64(-6.82%)
Aug 08, 2023 9.457 9.517 9.141 9.428 1,257,696 -0.31(-3.15%)
Aug 07, 2023 10.41 10.41 9.536 9.734 1,472,050 -0.65(-6.29%)
Aug 04, 2023 9.052 10.58 8.844 10.39 2,076,468 +1.75(+20.27%)
Aug 03, 2023 8.804 8.844 8.567 8.636 796,244 -0.25(-2.78%)
Aug 02, 2023 9.071 9.071 8.676 8.883 923,803 -0.22(-2.39%)
Aug 01, 2023 9.319 9.329 8.949 9.101 695,331 -0.27(-2.85%)
Jul 31, 2023 9.081 9.477 9.002 9.368 875,736 +0.39(+4.30%)
Jul 28, 2023 8.913 9.151 8.883 8.982 677,945 +0.19(+2.14%)
Jul 27, 2023 9.032 9.160 8.725 8.794 871,908 -0.09(-1.00%)
Jul 26, 2023 8.735 9.022 8.735 8.883 741,090 +0.17(+1.93%)
Jul 25, 2023 8.874 8.982 8.695 8.715 561,714 -0.23(-2.54%)
Jul 24, 2023 8.824 8.992 8.735 8.943 662,665 +0.16(+1.80%)
Jul 21, 2023 9.052 9.141 8.755 8.785 626,938 -0.23(-2.52%)
Jul 20, 2023 9.338 9.388 8.903 9.012 847,886 -0.33(-3.50%)
Jul 19, 2023 9.517 9.685 9.279 9.338 1,158,103 -0.13(-1.36%)
Jul 18, 2023 8.923 9.467 8.923 9.467 753,231 +0.57(+6.45%)
Jul 17, 2023 8.725 8.943 8.606 8.893 860,649 +0.17(+1.93%)
Jul 14, 2023 8.913 8.913 8.656 8.725 1,009,398 -0.29(-3.18%)
Jul 13, 2023 8.824 9.052 8.735 9.012 938,478 +0.26(+2.94%)
Jul 12, 2023 8.705 8.804 8.567 8.755 857,303 +0.30(+3.51%)
Jul 11, 2023 8.300 8.597 8.250 8.458 638,795 +0.18(+2.15%)
Jul 10, 2023 8.240 8.661 8.191 8.280 915,230 +0.00(+0.00%)
Jul 07, 2023 7.686 8.404 7.686 8.280 1,679,906 +0.58(+7.58%)
Jul 06, 2023 7.657 7.706 7.449 7.696 638,368 -0.09(-1.14%)
Jul 05, 2023 7.815 7.889 7.607 7.785 598,915 -0.14(-1.75%)
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.