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

Gray Television (NY: GTN )

8.540 +0.670 (+8.51%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 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 (%)
Dec 08, 2023 7.880 8.580 7.750 8.540 1,723,797 +0.67(+8.51%)
Dec 07, 2023 7.890 8.005 7.830 7.870 1,127,878 +0.03(+0.38%)
Dec 06, 2023 7.990 8.190 7.780 7.840 723,734 -0.07(-0.88%)
Dec 05, 2023 8.180 8.250 7.845 7.910 1,221,140 -0.31(-3.77%)
Dec 04, 2023 8.140 8.405 8.140 8.220 752,905 +0.02(+0.24%)
Dec 01, 2023 7.740 8.320 7.700 8.200 1,365,892 +0.47(+6.08%)
Nov 30, 2023 7.820 7.890 7.640 7.730 2,104,304 -0.04(-0.51%)
Nov 29, 2023 7.730 7.900 7.605 7.770 695,228 +0.19(+2.51%)
Nov 28, 2023 7.720 7.770 7.445 7.580 1,143,899 -0.20(-2.57%)
Nov 27, 2023 7.950 7.986 7.770 7.780 1,589,559 -0.25(-3.11%)
Nov 24, 2023 8.040 8.140 7.990 8.030 249,225 -0.05(-0.62%)
Nov 22, 2023 8.100 8.238 7.965 8.080 682,637 +0.05(+0.62%)
Nov 21, 2023 8.130 8.130 7.980 8.030 1,182,203 -0.22(-2.67%)
Nov 20, 2023 8.020 8.310 7.890 8.250 1,244,582 +0.20(+2.48%)
Nov 17, 2023 7.800 8.100 7.680 8.050 2,110,743 +0.36(+4.68%)
Nov 16, 2023 7.810 7.810 7.420 7.690 2,257,555 -0.21(-2.66%)
Nov 15, 2023 7.710 8.020 7.690 7.900 874,622 +0.25(+3.27%)
Nov 14, 2023 7.560 7.860 7.465 7.650 1,462,372 +0.57(+8.05%)
Nov 13, 2023 7.260 7.300 6.975 7.080 827,123 -0.27(-3.67%)
Nov 10, 2023 7.350 7.500 7.180 7.350 880,445 +0.06(+0.82%)
Nov 09, 2023 6.880 7.560 6.880 7.290 1,606,364 +0.42(+6.11%)
Nov 08, 2023 6.700 7.230 6.520 6.870 1,440,044 -0.57(-7.66%)
Nov 07, 2023 7.530 7.650 7.335 7.440 807,090 -0.11(-1.46%)
Nov 06, 2023 7.730 7.730 7.450 7.550 1,081,679 -0.22(-2.83%)
Nov 03, 2023 7.320 7.905 7.320 7.770 1,396,686 +0.67(+9.44%)
Nov 02, 2023 6.410 7.135 6.410 7.100 1,193,970 +0.82(+13.06%)
Nov 01, 2023 6.560 6.560 6.210 6.280 688,450 -0.24(-3.68%)
Oct 31, 2023 6.360 6.530 6.330 6.520 1,064,064 +0.16(+2.52%)
Oct 30, 2023 6.180 6.420 6.160 6.360 824,430 +0.29(+4.78%)
Oct 27, 2023 6.250 6.295 6.040 6.070 807,303 -0.13(-2.10%)
Oct 26, 2023 6.100 6.230 5.970 6.200 928,444 +0.08(+1.31%)
Oct 25, 2023 6.270 6.298 6.105 6.120 872,246 -0.20(-3.16%)
Oct 24, 2023 6.360 6.520 6.240 6.320 1,085,836 +0.01(+0.16%)
Oct 23, 2023 6.350 6.540 6.210 6.310 1,010,389 -0.10(-1.56%)
Oct 20, 2023 6.540 6.630 6.345 6.410 933,635 -0.16(-2.44%)
Oct 19, 2023 6.590 6.735 6.540 6.570 1,074,990 +0.00(+0.00%)
Oct 18, 2023 6.610 6.690 6.522 6.570 668,126 -0.19(-2.81%)
Oct 17, 2023 6.570 6.869 6.559 6.760 989,601 +0.19(+2.89%)
Oct 16, 2023 6.170 6.660 6.135 6.570 1,954,654 +0.49(+8.06%)
Oct 13, 2023 6.000 6.120 6.000 6.080 1,003,566 +0.04(+0.66%)
Oct 12, 2023 6.300 6.390 5.975 6.040 1,143,390 -0.26(-4.13%)
Oct 11, 2023 6.300 6.440 6.215 6.300 1,456,630 +0.03(+0.48%)
Oct 10, 2023 6.290 6.360 6.210 6.270 2,929,917 +0.08(+1.29%)
Oct 09, 2023 6.170 6.405 6.125 6.190 2,113,890 -0.10(-1.59%)
Oct 06, 2023 6.120 6.320 6.030 6.290 951,240 +0.10(+1.62%)
Oct 05, 2023 6.290 6.320 6.130 6.190 1,510,707 -0.07(-1.12%)
Oct 04, 2023 6.350 6.440 6.181 6.260 996,852 -0.09(-1.42%)
Oct 03, 2023 6.670 6.670 6.310 6.350 1,615,698 -0.38(-5.65%)
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.