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

Gray Television (NY: GTN )

5.610 -0.160 (-2.77%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 9.472 9.818 9.413 9.423 916,345 -0.14(-1.44%)
Jan 30, 2024 9.482 9.674 9.433 9.561 626,054 -0.04(-0.41%)
Jan 29, 2024 9.729 9.729 9.354 9.600 701,966 -0.19(-1.92%)
Jan 26, 2024 9.867 9.936 9.716 9.788 667,239 -0.05(-0.50%)
Jan 25, 2024 9.324 9.837 9.270 9.837 690,709 +0.71(+7.78%)
Jan 24, 2024 9.551 9.610 9.117 9.127 713,150 -0.21(-2.22%)
Jan 23, 2024 9.364 9.531 9.265 9.334 765,645 +0.08(+0.85%)
Jan 22, 2024 8.969 9.285 8.935 9.255 715,623 +0.45(+5.16%)
Jan 19, 2024 8.624 8.828 8.426 8.801 589,715 +0.20(+2.29%)
Jan 18, 2024 8.959 8.979 8.461 8.604 616,455 -0.30(-3.33%)
Jan 17, 2024 8.525 8.900 8.407 8.900 664,236 +0.16(+1.81%)
Jan 16, 2024 8.930 8.890 8.683 8.742 585,104 -0.32(-3.49%)
Jan 12, 2024 9.206 9.403 9.058 9.058 495,279 -0.04(-0.43%)
Jan 11, 2024 9.068 9.107 8.782 9.097 793,593 -0.05(-0.54%)
Jan 10, 2024 9.038 9.196 8.999 9.147 483,709 +0.11(+1.20%)
Jan 09, 2024 9.018 9.117 8.969 9.038 574,578 -0.17(-1.82%)
Jan 08, 2024 8.791 9.211 8.727 9.206 567,652 +0.38(+4.36%)
Jan 05, 2024 8.663 9.073 8.624 8.821 908,417 +0.07(+0.79%)
Jan 04, 2024 8.811 8.860 8.693 8.752 629,750 +0.03(+0.34%)
Jan 03, 2024 8.841 8.860 8.619 8.722 830,571 -0.29(-3.18%)
Jan 02, 2024 8.722 9.265 8.505 9.008 900,182 +0.17(+1.90%)
Dec 29, 2023 9.038 9.038 8.703 8.841 650,787 -0.26(-2.82%)
Dec 28, 2023 8.703 9.107 8.703 9.097 533,895 +0.30(+3.36%)
Dec 27, 2023 8.801 8.870 8.693 8.801 415,737 +0.04(+0.45%)
Dec 26, 2023 8.594 8.836 8.490 8.762 437,636 +0.16(+1.83%)
Dec 22, 2023 8.742 8.841 8.481 8.604 482,325 -0.10(-1.13%)
Dec 21, 2023 8.515 8.722 8.407 8.703 622,491 +0.29(+3.40%)
Dec 20, 2023 8.712 8.821 8.402 8.416 1,294,245 -0.34(-3.83%)
Dec 19, 2023 8.683 8.841 8.584 8.752 2,702,726 +0.23(+2.66%)
Dec 18, 2023 8.673 8.875 8.495 8.525 889,729 -0.12(-1.37%)
Dec 15, 2023 8.851 8.870 8.466 8.643 1,600,637 -0.14(-1.57%)
Dec 14, 2023 8.574 9.038 8.574 8.782 1,183,449 +0.50(+6.08%)
Dec 13, 2023 7.711 8.298 7.619 8.278 1,192,243 +0.54(+6.94%)
Dec 12, 2023 8.014 8.014 7.731 7.741 691,219 -0.23(-2.94%)
Dec 11, 2023 8.298 8.405 7.946 7.975 2,123,111 -0.37(-4.45%)
Dec 08, 2023 7.702 8.386 7.575 8.347 1,763,710 +0.65(+8.51%)
Dec 07, 2023 7.711 7.824 7.653 7.692 1,153,993 +0.03(+0.38%)
Dec 06, 2023 7.809 8.005 7.604 7.663 740,491 -0.07(-0.88%)
Dec 05, 2023 7.995 8.063 7.667 7.731 1,249,414 -0.30(-3.77%)
Dec 04, 2023 7.956 8.215 7.956 8.034 770,338 +0.02(+0.24%)
Dec 01, 2023 7.565 8.132 7.526 8.014 1,397,518 +0.46(+6.08%)
Nov 30, 2023 7.643 7.711 7.467 7.555 2,153,028 -0.04(-0.51%)
Nov 29, 2023 7.555 7.721 7.433 7.594 711,325 +0.19(+2.51%)
Nov 28, 2023 7.545 7.594 7.277 7.408 1,170,385 -0.20(-2.57%)
Nov 27, 2023 7.770 7.805 7.594 7.604 1,626,364 -0.24(-3.11%)
Nov 24, 2023 7.858 7.956 7.809 7.848 254,995 -0.05(-0.62%)
Nov 22, 2023 7.917 8.051 7.785 7.897 698,443 +0.05(+0.62%)
Nov 21, 2023 7.946 7.946 7.799 7.848 1,209,576 -0.22(-2.67%)
Nov 20, 2023 7.838 8.122 7.711 8.063 1,273,399 +0.20(+2.48%)
Nov 17, 2023 7.623 7.917 7.506 7.868 2,159,616 +0.35(+4.68%)
Nov 16, 2023 7.633 7.633 7.252 7.516 2,309,827 -0.21(-2.66%)
Nov 15, 2023 7.536 7.838 7.516 7.721 894,873 +0.24(+3.27%)
Nov 14, 2023 7.389 7.682 7.296 7.477 1,496,232 +0.56(+8.05%)
Nov 13, 2023 7.096 7.135 6.817 6.920 846,274 -0.26(-3.67%)
Nov 10, 2023 7.184 7.330 7.017 7.184 900,831 +0.06(+0.82%)
Nov 09, 2023 6.724 7.389 6.724 7.125 1,643,558 +0.41(+6.11%)
Nov 08, 2023 6.548 7.066 6.372 6.715 1,473,387 -0.56(-7.66%)
Nov 07, 2023 7.360 7.477 7.169 7.272 825,777 -0.11(-1.46%)
Nov 06, 2023 7.555 7.555 7.281 7.379 1,106,724 -0.22(-2.83%)
Nov 03, 2023 7.154 7.726 7.154 7.594 1,429,025 +0.65(+9.44%)
Nov 02, 2023 6.265 6.974 6.265 6.939 1,221,615 +0.80(+13.06%)
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.