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

Gray Television (NY: GTN )

5.920 +0.130 (+2.25%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
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 +0.10(+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%)
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.