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 (%)
Feb 29, 2024 5.723 6.048 5.693 5.762 1,340,660 +0.18(+3.18%)
Feb 28, 2024 5.555 5.703 5.368 5.585 1,847,598 -0.01(-0.18%)
Feb 27, 2024 5.772 6.098 5.595 5.595 2,389,712 -0.30(-5.03%)
Feb 26, 2024 6.117 6.384 5.812 5.891 2,428,606 -0.17(-2.77%)
Feb 23, 2024 7.183 7.301 5.891 6.058 4,469,900 -1.79(-22.77%)
Feb 22, 2024 7.736 7.938 7.627 7.844 2,078,757 +0.07(+0.89%)
Feb 21, 2024 7.844 8.051 7.652 7.775 1,036,274 -0.21(-2.60%)
Feb 20, 2024 7.963 8.042 7.864 7.982 677,586 -0.22(-2.65%)
Feb 16, 2024 8.338 8.416 8.180 8.199 915,235 -0.35(-4.04%)
Feb 15, 2024 8.071 8.545 8.071 8.545 2,110,714 +0.55(+6.91%)
Feb 14, 2024 7.933 8.130 7.805 7.992 802,439 +0.17(+2.14%)
Feb 13, 2024 7.963 8.101 7.765 7.824 940,608 -0.59(-7.03%)
Feb 12, 2024 8.042 8.574 8.012 8.416 2,093,611 +0.49(+6.23%)
Feb 09, 2024 7.647 7.933 7.598 7.923 1,079,519 +0.30(+3.88%)
Feb 08, 2024 7.390 7.824 7.341 7.627 1,176,252 +0.27(+3.62%)
Feb 07, 2024 8.643 8.643 7.153 7.361 2,555,770 -1.30(-15.03%)
Feb 06, 2024 8.693 8.920 8.555 8.663 684,081 -0.06(-0.68%)
Feb 05, 2024 9.018 9.078 8.510 8.722 1,251,244 -0.48(-5.25%)
Feb 02, 2024 9.374 9.531 9.186 9.206 775,176 -0.31(-3.22%)
Feb 01, 2024 9.433 9.660 9.260 9.512 1,115,820 +0.09(+0.94%)
Jan 31, 2024 9.472 9.818 9.413 9.423 916,345 -0.14(-1.44%)
Jan 30, 2024 9.482 9.674 9.433 9.561 626,054 -0.04(-0.41%)
Jan 29, 2024 9.729 9.729 9.354 9.600 701,966 -0.19(-1.92%)
Jan 26, 2024 9.867 9.936 9.716 9.788 667,239 -0.05(-0.50%)
Jan 25, 2024 9.324 9.837 9.270 9.837 690,709 +0.71(+7.78%)
Jan 24, 2024 9.551 9.610 9.117 9.127 713,150 -0.21(-2.22%)
Jan 23, 2024 9.364 9.531 9.265 9.334 765,645 +0.08(+0.85%)
Jan 22, 2024 8.969 9.285 8.935 9.255 715,623 +0.45(+5.16%)
Jan 19, 2024 8.624 8.828 8.426 8.801 589,715 +0.20(+2.29%)
Jan 18, 2024 8.959 8.979 8.461 8.604 616,455 -0.30(-3.33%)
Jan 17, 2024 8.525 8.900 8.407 8.900 664,236 +0.16(+1.81%)
Jan 16, 2024 8.930 8.890 8.683 8.742 585,104 -0.32(-3.49%)
Jan 12, 2024 9.206 9.403 9.058 9.058 495,279 -0.04(-0.43%)
Jan 11, 2024 9.068 9.107 8.782 9.097 793,593 -0.05(-0.54%)
Jan 10, 2024 9.038 9.196 8.999 9.147 483,709 +0.11(+1.20%)
Jan 09, 2024 9.018 9.117 8.969 9.038 574,578 -0.17(-1.82%)
Jan 08, 2024 8.791 9.211 8.727 9.206 567,652 +0.38(+4.36%)
Jan 05, 2024 8.663 9.073 8.624 8.821 908,417 +0.07(+0.79%)
Jan 04, 2024 8.811 8.860 8.693 8.752 629,750 +0.03(+0.34%)
Jan 03, 2024 8.841 8.860 8.619 8.722 830,571 -0.29(-3.18%)
Jan 02, 2024 8.722 9.265 8.505 9.008 900,182 +0.17(+1.90%)
Dec 29, 2023 9.038 9.038 8.703 8.841 650,787 -0.26(-2.82%)
Dec 28, 2023 8.703 9.107 8.703 9.097 533,895 +0.30(+3.36%)
Dec 27, 2023 8.801 8.870 8.693 8.801 415,737 +0.04(+0.45%)
Dec 26, 2023 8.594 8.836 8.490 8.762 437,636 +0.16(+1.83%)
Dec 22, 2023 8.742 8.841 8.481 8.604 482,325 -0.10(-1.13%)
Dec 21, 2023 8.515 8.722 8.407 8.703 622,491 +0.29(+3.40%)
Dec 20, 2023 8.712 8.821 8.402 8.416 1,294,245 -0.34(-3.83%)
Dec 19, 2023 8.683 8.841 8.584 8.752 2,702,726 +0.23(+2.66%)
Dec 18, 2023 8.673 8.875 8.495 8.525 889,729 -0.12(-1.37%)
Dec 15, 2023 8.851 8.870 8.466 8.643 1,600,637 -0.14(-1.57%)
Dec 14, 2023 8.574 9.038 8.574 8.782 1,183,449 +0.50(+6.08%)
Dec 13, 2023 7.711 8.298 7.619 8.278 1,192,243 +0.54(+6.94%)
Dec 12, 2023 8.014 8.014 7.731 7.741 691,219 -0.23(-2.94%)
Dec 11, 2023 8.298 8.405 7.946 7.975 2,123,111 -0.37(-4.45%)
Dec 08, 2023 7.702 8.386 7.575 8.347 1,763,710 +0.65(+8.51%)
Dec 07, 2023 7.711 7.824 7.653 7.692 1,153,993 +0.03(+0.38%)
Dec 06, 2023 7.809 8.005 7.604 7.663 740,491 -0.07(-0.88%)
Dec 05, 2023 7.995 8.063 7.667 7.731 1,249,414 -0.30(-3.77%)
Dec 04, 2023 7.956 8.215 7.956 8.034 770,338 +0.02(+0.24%)
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.