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

Gray Television (NY: GTN )

6.560 -0.090 (-1.35%)
Official Closing Price Updated: 6:30 PM EDT, May 17, 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 (%)
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%)
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%)
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.