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 (%)
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%)
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.