Skip to main content

Gray Television (NY: GTN )

6.320 +0.100 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 11.99 12.36 11.96 12.29 504,782 +0.34(+2.86%)
Jan 30, 2023 11.95 12.04 11.68 11.95 420,319 -0.16(-1.33%)
Jan 27, 2023 11.90 12.19 11.82 12.11 458,707 +0.16(+1.35%)
Jan 26, 2023 11.69 11.95 11.56 11.95 465,071 +0.33(+2.86%)
Jan 25, 2023 11.29 11.69 11.24 11.62 608,280 +0.27(+2.34%)
Jan 24, 2023 11.25 11.50 11.25 11.36 494,801 -0.05(-0.42%)
Jan 23, 2023 11.05 11.42 10.94 11.40 1,043,329 +0.39(+3.53%)
Jan 20, 2023 10.90 11.10 10.76 11.01 873,024 +0.22(+2.02%)
Jan 19, 2023 10.90 10.93 10.67 10.80 360,926 -0.21(-1.90%)
Jan 18, 2023 11.12 11.33 10.92 11.00 510,648 -0.12(-1.11%)
Jan 17, 2023 10.96 11.18 10.78 11.13 877,969 +0.17(+1.56%)
Jan 13, 2023 10.83 11.05 10.83 10.96 1,202,001 -0.10(-0.94%)
Jan 12, 2023 11.35 11.45 10.98 11.06 830,672 -0.16(-1.44%)
Jan 11, 2023 11.17 11.39 11.14 11.22 1,337,826 +0.06(+0.51%)
Jan 10, 2023 11.09 11.19 10.96 11.17 459,073 +0.12(+1.12%)
Jan 09, 2023 11.46 11.52 11.01 11.04 1,281,654 -0.40(-3.48%)
Jan 06, 2023 11.17 11.58 11.08 11.44 662,613 +0.36(+3.25%)
Jan 05, 2023 10.97 11.20 10.80 11.08 1,019,877 +0.08(+0.69%)
Jan 04, 2023 10.60 11.06 10.47 11.00 672,782 +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.