Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2023	6.412	6.412	6.069	6.138	704,390	-0.23(-3.68%)
Oct 31, 2023	6.216	6.382	6.187	6.372	1,088,701	+0.16(+2.52%)
Oct 30, 2023	6.040	6.275	6.021	6.216	843,519	+0.28(+4.78%)
Oct 27, 2023	6.109	6.153	5.903	5.933	825,995	-0.13(-2.10%)
Oct 26, 2023	5.962	6.089	5.835	6.060	949,941	+0.08(+1.31%)
Oct 25, 2023	6.128	6.155	5.967	5.981	892,442	-0.20(-3.16%)
Oct 24, 2023	6.216	6.372	6.099	6.177	1,110,978	+0.01(+0.16%)
Oct 23, 2023	6.206	6.392	6.069	6.167	1,033,784	-0.10(-1.56%)
Oct 20, 2023	6.392	6.480	6.201	6.265	955,252	-0.16(-2.44%)
Oct 19, 2023	6.441	6.583	6.392	6.421	1,099,880	+0.00(+0.00%)
Oct 18, 2023	6.460	6.539	6.375	6.421	683,596	-0.19(-2.81%)
Oct 17, 2023	6.421	6.713	6.411	6.607	1,012,514	+0.19(+2.89%)
Oct 16, 2023	6.030	6.509	5.996	6.421	1,999,913	+0.48(+8.06%)
Oct 13, 2023	5.864	5.981	5.864	5.942	1,026,803	+0.04(+0.66%)
Oct 12, 2023	6.157	6.245	5.840	5.903	1,169,864	-0.25(-4.13%)
Oct 11, 2023	6.157	6.294	6.074	6.157	1,490,357	+0.03(+0.48%)
Oct 10, 2023	6.148	6.216	6.069	6.128	2,997,757	+0.08(+1.29%)
Oct 09, 2023	6.030	6.260	5.986	6.050	2,162,836	-0.10(-1.59%)
Oct 06, 2023	5.981	6.177	5.894	6.148	973,265	+0.10(+1.62%)
Oct 05, 2023	6.148	6.177	5.991	6.050	1,545,686	-0.07(-1.12%)
Oct 04, 2023	6.206	6.294	6.041	6.118	1,019,933	-0.09(-1.42%)
Oct 03, 2023	6.519	6.519	6.167	6.206	1,653,108	-0.37(-5.65%)
Oct 02, 2023	6.773	6.793	6.485	6.578	1,050,196	-0.19(-2.75%)
Sep 29, 2023	6.900	6.988	6.685	6.763	1,269,810	-0.08(-1.14%)
Sep 28, 2023	6.627	6.934	6.627	6.842	805,395	+0.26(+4.01%)
Sep 27, 2023	6.617	6.832	6.524	6.578	1,699,734	-0.02(-0.30%)
Sep 26, 2023	6.695	6.842	6.548	6.597	1,063,744	-0.15(-2.17%)
Sep 25, 2023	6.900	6.842	6.715	6.744	1,078,245	-0.20(-2.82%)
Sep 22, 2023	7.213	7.369	6.910	6.939	1,425,930	-0.16(-2.20%)
Sep 21, 2023	6.959	7.213	6.910	7.096	924,233	+0.11(+1.54%)
Sep 20, 2023	7.340	7.340	6.974	6.988	1,021,574	-0.22(-2.99%)
Sep 19, 2023	7.242	7.379	7.164	7.203	1,359,924	-0.01(-0.14%)
Sep 18, 2023	7.408	7.506	7.115	7.213	1,467,835	-0.20(-2.64%)
Sep 15, 2023	7.770	7.878	7.379	7.408	1,994,645	-0.38(-4.89%)
Sep 14, 2023	7.321	7.848	7.281	7.790	1,208,931	+0.60(+8.29%)
Sep 13, 2023	7.445	7.493	7.155	7.193	921,201	-0.23(-3.13%)
Sep 12, 2023	7.222	7.454	7.039	7.425	1,770,505	+0.30(+4.21%)
Sep 11, 2023	6.826	7.314	6.826	7.126	1,928,515	+0.31(+4.54%)
Sep 08, 2023	6.729	6.845	6.642	6.816	918,800	+0.19(+2.92%)
Sep 07, 2023	6.865	6.908	6.497	6.623	1,578,802	-0.25(-3.66%)
Sep 06, 2023	6.990	7.114	6.812	6.874	843,739	-0.15(-2.07%)
Sep 05, 2023	7.387	7.454	7.019	7.019	1,063,139	-0.53(-7.04%)
Sep 01, 2023	7.793	7.832	6.836	7.551	2,038,968	-0.24(-3.10%)
Aug 31, 2023	7.938	8.049	7.745	7.793	612,105	-0.15(-1.83%)
Aug 30, 2023	7.977	8.020	7.870	7.938	444,245	-0.07(-0.85%)
Aug 29, 2023	7.832	8.078	7.774	8.006	617,452	+0.22(+2.86%)
Aug 28, 2023	7.677	7.923	7.677	7.783	525,991	+0.16(+2.16%)
Aug 25, 2023	7.880	7.957	7.609	7.619	648,275	-0.22(-2.84%)
Aug 24, 2023	7.629	7.870	7.619	7.841	638,068	+0.15(+2.01%)
Aug 23, 2023	7.716	7.812	7.629	7.687	707,856	-0.01(-0.13%)
Aug 22, 2023	7.928	8.015	7.687	7.696	487,019	-0.19(-2.45%)
Aug 21, 2023	7.803	7.923	7.749	7.890	712,485	+0.06(+0.74%)
Aug 18, 2023	8.006	8.209	7.793	7.832	707,497	-0.27(-3.34%)
Aug 17, 2023	7.890	8.151	7.841	8.102	759,921	+0.24(+3.08%)
Aug 16, 2023	8.315	8.392	7.861	7.861	592,529	-0.47(-5.68%)
Aug 15, 2023	8.354	8.441	8.199	8.334	535,318	-0.16(-1.93%)
Aug 14, 2023	8.586	8.634	8.189	8.499	763,371	-0.15(-1.68%)
Aug 11, 2023	8.537	8.692	8.537	8.644	572,097	+0.02(+0.22%)
Aug 10, 2023	8.595	8.900	8.489	8.624	904,282	+0.04(+0.45%)
Aug 09, 2023	9.059	9.070	8.586	8.586	1,701,570	-0.63(-6.82%)
Aug 08, 2023	9.243	9.301	8.934	9.214	1,286,818	-0.30(-3.15%)
Aug 07, 2023	10.17	10.17	9.321	9.514	1,506,135	-0.64(-6.29%)
Aug 04, 2023	8.847	10.34	8.644	10.15	2,124,548	+1.71(+20.27%)
Aug 03, 2023	8.605	8.644	8.373	8.441	814,681	-0.24(-2.78%)
Aug 02, 2023	8.866	8.866	8.479	8.682	945,193	-0.21(-2.39%)
Aug 01, 2023	9.108	9.117	8.747	8.895	711,431	-0.26(-2.85%)
Jul 31, 2023	8.876	9.263	8.798	9.156	896,013	+0.38(+4.30%)
Jul 28, 2023	8.711	8.943	8.682	8.779	693,643	+0.18(+2.14%)
Jul 27, 2023	8.827	8.953	8.528	8.595	892,097	-0.09(-1.00%)
Jul 26, 2023	8.537	8.818	8.537	8.682	758,250	+0.16(+1.93%)
Jul 25, 2023	8.673	8.779	8.499	8.518	574,721	-0.22(-2.54%)
Jul 24, 2023	8.624	8.789	8.537	8.740	678,009	+0.15(+1.80%)
Jul 21, 2023	8.847	8.934	8.557	8.586	641,454	-0.22(-2.52%)
Jul 20, 2023	9.127	9.175	8.702	8.808	867,518	-0.32(-3.50%)
Jul 19, 2023	9.301	9.466	9.069	9.127	1,184,919	-0.13(-1.36%)
Jul 18, 2023	8.721	9.253	8.721	9.253	770,672	+0.56(+6.45%)
Jul 17, 2023	8.528	8.740	8.412	8.692	880,577	+0.16(+1.93%)
Jul 14, 2023	8.711	8.711	8.460	8.528	1,032,770	-0.28(-3.18%)
Jul 13, 2023	8.624	8.847	8.537	8.808	960,208	+0.25(+2.94%)
Jul 12, 2023	8.508	8.605	8.373	8.557	877,153	+0.29(+3.51%)
Jul 11, 2023	8.112	8.402	8.064	8.267	653,586	+0.17(+2.15%)
Jul 10, 2023	8.054	8.465	8.006	8.093	936,421	+0.00(+0.00%)
Jul 07, 2023	7.513	8.213	7.513	8.093	1,718,804	+0.57(+7.58%)
Jul 06, 2023	7.484	7.532	7.280	7.522	653,149	-0.09(-1.14%)
Jul 05, 2023	7.638	7.711	7.435	7.609	612,783	-0.14(-1.75%)
Jul 03, 2023	7.706	7.856	7.643	7.745	646,224	+0.13(+1.65%)
Jun 30, 2023	7.793	7.822	7.553	7.619	695,790	-0.10(-1.25%)
Jun 29, 2023	7.513	7.798	7.513	7.716	919,742	+0.21(+2.84%)
Jun 28, 2023	7.396	7.517	7.193	7.503	809,523	+0.04(+0.52%)
Jun 27, 2023	7.232	7.556	7.126	7.464	966,481	+0.32(+4.47%)
Jun 26, 2023	6.913	7.218	6.913	7.145	898,193	+0.19(+2.78%)
Jun 23, 2023	6.662	7.097	6.662	6.952	2,858,794	+0.25(+3.75%)
Jun 22, 2023	6.913	6.923	6.633	6.700	930,246	-0.25(-3.62%)
Jun 21, 2023	6.952	7.058	6.854	6.952	685,840	+0.00(+0.00%)
Jun 20, 2023	7.155	7.232	6.942	6.952	953,609	-0.26(-3.62%)
Jun 16, 2023	7.338	7.382	7.126	7.213	1,287,636	-0.04(-0.53%)
Jun 15, 2023	7.068	7.309	7.068	7.251	891,126	+0.28(+4.02%)
May 08, 2023	6.751	7.210	6.742	6.971	1,869,886	+0.27(+3.99%)
May 05, 2023	6.436	6.818	6.216	6.703	2,654,932	+0.30(+4.63%)
May 04, 2023	6.990	6.990	6.292	6.407	2,180,710	-0.60(-8.59%)
May 03, 2023	7.134	7.354	6.990	7.009	1,466,927	-0.11(-1.48%)
May 02, 2023	7.507	7.564	7.028	7.114	5,156,211	-0.44(-5.82%)
May 01, 2023	7.363	7.569	7.349	7.554	1,409,520	+0.18(+2.46%)
Apr 28, 2023	7.220	7.487	7.210	7.373	1,627,965	+0.12(+1.72%)
Apr 27, 2023	7.210	7.311	7.124	7.248	911,308	+0.12(+1.74%)
Apr 26, 2023	7.287	7.344	7.076	7.124	1,277,858	-0.08(-1.06%)
Apr 25, 2023	7.535	7.612	7.167	7.201	1,199,873	-0.42(-5.52%)
Apr 24, 2023	7.583	7.774	7.497	7.621	867,702	+0.05(+0.63%)
Apr 21, 2023	7.860	7.875	7.526	7.574	1,214,210	-0.28(-3.53%)
Apr 20, 2023	7.994	8.042	7.813	7.851	711,960	-0.26(-3.18%)
Apr 19, 2023	7.860	8.152	7.726	8.109	932,453	+0.21(+2.66%)
Apr 18, 2023	8.195	8.195	7.841	7.899	1,116,033	-0.22(-2.71%)
Apr 17, 2023	8.090	8.138	7.937	8.119	669,244	+0.05(+0.59%)
Apr 14, 2023	8.214	8.329	7.975	8.071	1,540,860	-0.10(-1.17%)
Apr 13, 2023	7.813	8.176	7.813	8.166	1,106,104	+0.42(+5.43%)
Apr 12, 2023	8.358	8.367	7.736	7.746	738,537	-0.51(-6.14%)
Apr 11, 2023	8.157	8.362	8.157	8.252	896,009	+0.15(+1.89%)
Apr 10, 2023	7.746	8.200	7.736	8.099	1,691,025	+0.31(+3.93%)
Apr 06, 2023	7.765	7.899	7.688	7.793	689,580	+0.08(+0.99%)
Apr 05, 2023	7.698	7.836	7.617	7.717	954,260	-0.04(-0.49%)
Apr 04, 2023	8.128	8.233	7.650	7.755	1,186,251	-0.36(-4.48%)
Apr 03, 2023	8.367	8.445	7.951	8.119	1,242,713	-0.22(-2.64%)
Mar 31, 2023	8.300	8.404	8.166	8.338	980,535	+0.14(+1.75%)
Mar 30, 2023	8.444	8.482	8.076	8.195	823,118	-0.13(-1.61%)
Mar 29, 2023	8.224	8.329	8.176	8.329	965,670	+0.23(+2.83%)
Mar 28, 2023	8.272	8.338	8.042	8.099	915,278	-0.25(-2.98%)
Mar 27, 2023	8.185	8.434	8.162	8.348	961,218	+0.27(+3.31%)
Mar 24, 2023	8.033	8.109	7.736	8.080	1,068,307	-0.08(-0.94%)
Mar 23, 2023	8.214	8.453	7.966	8.157	687,257	+0.03(+0.35%)
Mar 22, 2023	8.472	8.511	8.119	8.128	719,920	-0.33(-3.95%)
Mar 21, 2023	8.405	8.645	8.405	8.463	752,069	+0.24(+2.91%)
Mar 20, 2023	7.994	8.587	7.966	8.224	818,276	+0.23(+2.87%)
Mar 17, 2023	8.578	8.635	7.956	7.994	2,028,294	-0.59(-6.90%)
Mar 16, 2023	8.425	8.797	8.300	8.587	1,451,497	+0.01(+0.11%)
Mar 15, 2023	8.721	8.745	8.463	8.578	946,769	-0.36(-4.06%)
Mar 14, 2023	9.276	9.429	8.893	8.941	1,076,355	-0.01(-0.11%)
Mar 13, 2023	9.112	9.249	8.913	8.950	1,075,355	-0.33(-3.58%)
Mar 10, 2023	9.349	9.448	9.178	9.282	995,641	-0.08(-0.81%)
Mar 09, 2023	9.870	9.943	9.344	9.358	800,995	-0.57(-5.73%)
Mar 08, 2023	10.18	10.26	9.908	9.927	719,332	-0.24(-2.33%)
Mar 07, 2023	10.48	10.58	10.04	10.16	1,047,121	-0.37(-3.51%)
Mar 06, 2023	10.94	11.08	10.50	10.53	696,199	-0.33(-3.05%)
Mar 03, 2023	10.73	10.93	10.67	10.87	611,204	+0.16(+1.51%)
Mar 02, 2023	10.78	10.85	10.57	10.70	481,960	-0.20(-1.83%)
Mar 01, 2023	11.06	11.15	10.70	10.90	679,145	-0.19(-1.71%)
Feb 28, 2023	11.50	11.70	11.09	11.09	906,966	-0.51(-4.41%)
Feb 27, 2023	11.88	12.04	11.52	11.61	600,139	+0.04(+0.33%)
Feb 24, 2023	12.35	13.02	11.36	11.57	980,460	-0.50(-4.16%)
Feb 23, 2023	11.99	12.11	11.72	12.07	551,167	+0.19(+1.60%)
Feb 22, 2023	11.92	12.22	11.78	11.88	826,924	-0.04(-0.32%)
Feb 21, 2023	11.79	11.98	11.79	11.92	832,396	-0.10(-0.87%)
Feb 17, 2023	11.76	12.12	11.63	12.02	920,915	+0.35(+3.01%)
Feb 16, 2023	11.53	11.76	11.50	11.67	540,806	-0.10(-0.89%)
Feb 15, 2023	11.12	11.79	11.12	11.78	624,687	+0.51(+4.55%)
Feb 14, 2023	11.09	11.33	10.95	11.26	681,355	+0.11(+1.02%)
Feb 13, 2023	10.94	11.21	10.76	11.15	490,989	+0.22(+2.00%)
Feb 10, 2023	10.90	11.01	10.73	10.93	584,598	-0.04(-0.35%)
Feb 09, 2023	11.41	11.41	10.96	10.97	574,414	-0.27(-2.45%)
Feb 08, 2023	11.29	11.57	11.21	11.24	799,536	-0.17(-1.50%)
Feb 07, 2023	11.88	11.88	11.15	11.42	1,007,530	-0.57(-4.75%)
Feb 06, 2023	12.42	12.49	11.93	11.98	606,533	-0.57(-4.53%)
Feb 03, 2023	13.11	13.17	12.52	12.55	648,248	-0.78(-5.83%)
Feb 02, 2023	12.89	13.65	12.89	13.33	1,148,034	+0.49(+3.84%)
Feb 01, 2023	12.23	12.98	12.19	12.84	830,861	+0.55(+4.48%)
Jan 31, 2023	11.98	12.35	11.96	12.29	505,039	+0.34(+2.86%)
Jan 30, 2023	11.95	12.03	11.67	11.95	420,533	-0.16(-1.33%)
Jan 27, 2023	11.89	12.18	11.81	12.11	458,940	+0.16(+1.35%)
Jan 26, 2023	11.68	11.95	11.55	11.95	465,308	+0.33(+2.86%)
Jan 25, 2023	11.28	11.69	11.24	11.61	608,589	+0.27(+2.34%)
Jan 24, 2023	11.24	11.49	11.24	11.35	495,053	-0.05(-0.42%)
Jan 23, 2023	11.05	11.42	10.93	11.40	1,043,860	+0.39(+3.53%)
Jan 20, 2023	10.89	11.10	10.75	11.01	873,467	+0.22(+2.02%)
Jan 19, 2023	10.89	10.92	10.67	10.79	361,109	-0.21(-1.90%)
Jan 18, 2023	11.11	11.32	10.91	11.00	510,907	-0.12(-1.11%)
Jan 17, 2023	10.95	11.18	10.77	11.12	878,415	+0.17(+1.56%)
Jan 13, 2023	10.83	11.05	10.83	10.95	1,202,612	-0.10(-0.94%)
Jan 12, 2023	11.34	11.44	10.97	11.06	831,094	-0.16(-1.44%)
Jan 11, 2023	11.17	11.39	11.13	11.22	1,338,506	+0.06(+0.51%)
Jan 10, 2023	11.08	11.18	10.95	11.16	459,306	+0.12(+1.12%)
Jan 09, 2023	11.45	11.51	11.01	11.04	1,282,305	-0.40(-3.48%)
Jan 06, 2023	11.16	11.58	11.07	11.43	662,950	+0.36(+3.25%)
Jan 05, 2023	10.96	11.20	10.79	11.07	1,020,395	+0.08(+0.69%)
Jan 04, 2023	10.59	11.05	10.47	11.00	673,124	+0.49(+4.69%)

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.

Gray Television (NY: GTN )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Gray Television (NY: GTN )

Historical Prices

Sections

Services

The Evening Leader