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

Gray Television (NY: GTN )

6.480 +0.040 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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 +0.10(+1.35%)
Jun 14, 2023 7.367 7.529 7.106 7.155 804,566 -0.15(-2.12%)
Jun 13, 2023 7.329 7.549 7.264 7.309 745,066 +0.04(+0.53%)
Jun 12, 2023 7.252 7.462 7.223 7.271 838,108 -0.03(-0.39%)
Jun 09, 2023 7.596 7.616 7.228 7.300 708,327 -0.34(-4.51%)
Jun 08, 2023 7.692 7.730 7.434 7.644 987,380 -0.09(-1.11%)
Jun 07, 2023 7.568 7.893 7.535 7.730 1,251,511 +0.29(+3.86%)
Jun 06, 2023 7.003 7.558 7.003 7.443 912,314 +0.40(+5.71%)
Jun 05, 2023 7.128 7.228 6.946 7.042 894,468 -0.21(-2.90%)
Jun 02, 2023 6.831 7.290 6.831 7.252 1,472,723 +0.63(+9.54%)
Jun 01, 2023 6.726 6.831 6.554 6.621 1,220,341 -0.11(-1.56%)
May 31, 2023 6.975 7.022 6.621 6.726 1,448,212 -0.34(-4.87%)
May 30, 2023 7.042 7.319 6.936 7.070 1,063,193 +0.11(+1.51%)
May 26, 2023 6.850 7.094 6.793 6.965 1,321,161 +0.11(+1.68%)
May 25, 2023 7.166 7.252 6.817 6.850 1,126,340 -0.43(-5.91%)
May 24, 2023 7.510 7.620 7.228 7.281 1,006,918 -0.33(-4.40%)
May 23, 2023 7.568 7.883 7.568 7.616 1,070,627 +0.03(+0.38%)
May 22, 2023 7.596 7.635 7.482 7.587 844,932 +0.04(+0.51%)
May 19, 2023 7.778 7.788 7.462 7.549 877,056 -0.19(-2.47%)
May 18, 2023 7.893 7.893 7.305 7.740 1,667,581 +0.00(+0.00%)
May 17, 2023 7.252 7.769 7.204 7.740 1,311,860 +0.58(+8.16%)
May 16, 2023 7.214 7.276 6.960 7.156 1,075,297 -0.12(-1.71%)
May 15, 2023 7.223 7.577 7.195 7.281 1,410,000 +0.01(+0.13%)
May 12, 2023 6.917 7.329 6.888 7.271 2,511,447 +0.35(+5.12%)
May 11, 2023 6.410 7.094 6.334 6.917 3,055,115 +0.37(+5.70%)
May 10, 2023 6.917 6.984 6.367 6.544 1,110,130 -0.28(-4.07%)
May 09, 2023 6.936 6.975 6.645 6.822 2,240,031 -0.15(-2.19%)
May 08, 2023 6.755 7.214 6.745 6.975 1,868,936 +0.27(+3.99%)
May 05, 2023 6.439 6.822 6.219 6.707 2,653,584 +0.30(+4.63%)
May 04, 2023 6.994 6.994 6.295 6.410 2,179,602 -0.60(-8.59%)
May 03, 2023 7.137 7.357 6.994 7.013 1,466,182 -0.11(-1.48%)
May 02, 2023 7.510 7.568 7.032 7.118 5,153,591 -0.44(-5.82%)
May 01, 2023 7.367 7.573 7.353 7.558 1,408,804 +0.18(+2.46%)
Apr 28, 2023 7.223 7.491 7.214 7.376 1,627,138 +0.12(+1.71%)
Apr 27, 2023 7.214 7.314 7.128 7.252 910,845 +0.12(+1.75%)
Apr 26, 2023 7.290 7.348 7.080 7.128 1,277,209 -0.08(-1.06%)
Apr 25, 2023 7.539 7.616 7.171 7.204 1,199,264 -0.42(-5.52%)
Apr 24, 2023 7.587 7.778 7.501 7.625 867,261 +0.05(+0.63%)
Apr 21, 2023 7.864 7.879 7.530 7.577 1,213,594 -0.28(-3.53%)
Apr 20, 2023 7.998 8.046 7.817 7.855 711,598 -0.26(-3.18%)
Apr 19, 2023 7.864 8.156 7.730 8.113 931,980 +0.21(+2.66%)
Apr 18, 2023 8.199 8.199 7.845 7.903 1,115,466 -0.22(-2.71%)
Apr 17, 2023 8.094 8.142 7.941 8.123 668,904 +0.05(+0.59%)
Apr 14, 2023 8.218 8.333 7.979 8.075 1,540,078 -0.10(-1.17%)
Apr 13, 2023 7.817 8.180 7.817 8.171 1,105,542 +0.42(+5.43%)
Apr 12, 2023 8.362 8.371 7.740 7.750 738,161 -0.51(-6.14%)
Apr 11, 2023 8.161 8.367 8.161 8.257 895,554 +0.15(+1.89%)
Apr 10, 2023 7.750 8.204 7.740 8.104 1,690,166 +0.31(+3.93%)
Apr 06, 2023 7.769 7.903 7.692 7.797 689,229 +0.08(+0.99%)
Apr 05, 2023 7.702 7.840 7.620 7.721 953,775 -0.04(-0.49%)
Apr 04, 2023 8.132 8.238 7.654 7.759 1,185,649 -0.36(-4.48%)
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.