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 (%)
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%)
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.