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	+0.28(+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%)
Apr 03, 2023	8.367	8.445	7.951	8.119	1,242,713	-0.22(-2.64%)
Mar 31, 2023	8.300	8.404	8.166	8.338	980,535	+0.14(+1.75%)
Mar 30, 2023	8.444	8.482	8.076	8.195	823,118	-0.13(-1.61%)
Mar 29, 2023	8.224	8.329	8.176	8.329	965,670	+0.23(+2.83%)
Mar 28, 2023	8.272	8.338	8.042	8.099	915,278	-0.25(-2.98%)
Mar 27, 2023	8.185	8.434	8.162	8.348	961,218	+0.27(+3.31%)
Mar 24, 2023	8.033	8.109	7.736	8.080	1,068,307	-0.08(-0.94%)
Mar 23, 2023	8.214	8.453	7.966	8.157	687,257	+0.03(+0.35%)
Mar 22, 2023	8.472	8.511	8.119	8.128	719,920	-0.33(-3.95%)
Mar 21, 2023	8.405	8.645	8.405	8.463	752,069	+0.24(+2.91%)
Mar 20, 2023	7.994	8.587	7.966	8.224	818,276	+0.23(+2.87%)
Mar 17, 2023	8.578	8.635	7.956	7.994	2,028,294	-0.59(-6.90%)
Mar 16, 2023	8.425	8.797	8.300	8.587	1,451,497	+0.01(+0.11%)
Mar 15, 2023	8.721	8.745	8.463	8.578	946,769	-0.36(-4.06%)
Mar 14, 2023	9.276	9.429	8.893	8.941	1,076,355	-0.01(-0.11%)
Mar 13, 2023	9.112	9.249	8.913	8.950	1,075,355	-0.33(-3.58%)
Mar 10, 2023	9.349	9.448	9.178	9.282	995,641	-0.08(-0.81%)
Mar 09, 2023	9.870	9.943	9.344	9.358	800,995	-0.57(-5.73%)
Mar 08, 2023	10.18	10.26	9.908	9.927	719,332	-0.24(-2.33%)
Mar 07, 2023	10.48	10.58	10.04	10.16	1,047,121	-0.37(-3.51%)
Mar 06, 2023	10.94	11.08	10.50	10.53	696,199	-0.33(-3.05%)
Mar 03, 2023	10.73	10.93	10.67	10.87	611,204	+0.16(+1.51%)
Mar 02, 2023	10.78	10.85	10.57	10.70	481,960	-0.20(-1.83%)
Mar 01, 2023	11.06	11.15	10.70	10.90	679,145	-0.19(-1.71%)
Feb 28, 2023	11.50	11.70	11.09	11.09	906,966	-0.51(-4.41%)
Feb 27, 2023	11.88	12.04	11.52	11.61	600,139	+0.04(+0.33%)
Feb 24, 2023	12.35	13.02	11.36	11.57	980,460	-0.50(-4.16%)
Feb 23, 2023	11.99	12.11	11.72	12.07	551,167	+0.19(+1.60%)
Feb 22, 2023	11.92	12.22	11.78	11.88	826,924	-0.04(-0.32%)
Feb 21, 2023	11.79	11.98	11.79	11.92	832,396	-0.10(-0.87%)
Feb 17, 2023	11.76	12.12	11.63	12.02	920,915	+0.35(+3.01%)
Feb 16, 2023	11.53	11.76	11.50	11.67	540,806	-0.10(-0.89%)
Feb 15, 2023	11.12	11.79	11.12	11.78	624,687	+0.51(+4.55%)
Feb 14, 2023	11.09	11.33	10.95	11.26	681,355	+0.11(+1.02%)
Feb 13, 2023	10.94	11.21	10.76	11.15	490,989	+0.22(+2.00%)
Feb 10, 2023	10.90	11.01	10.73	10.93	584,598	-0.04(-0.35%)
Feb 09, 2023	11.41	11.41	10.96	10.97	574,414	-0.27(-2.45%)
Feb 08, 2023	11.29	11.57	11.21	11.24	799,536	-0.17(-1.50%)
Feb 07, 2023	11.88	11.88	11.15	11.42	1,007,530	-0.57(-4.75%)
Feb 06, 2023	12.42	12.49	11.93	11.98	606,533	-0.57(-4.53%)
Feb 03, 2023	13.11	13.17	12.52	12.55	648,248	-0.78(-5.83%)
Feb 02, 2023	12.89	13.65	12.89	13.33	1,148,034	+0.49(+3.84%)
Feb 01, 2023	12.23	12.98	12.19	12.84	830,861	+0.55(+4.48%)
Jan 31, 2023	11.98	12.35	11.96	12.29	505,039	+0.34(+2.86%)
Jan 30, 2023	11.95	12.03	11.67	11.95	420,533	-0.16(-1.33%)
Jan 27, 2023	11.89	12.18	11.81	12.11	458,940	+0.16(+1.35%)
Jan 26, 2023	11.68	11.95	11.55	11.95	465,308	+0.33(+2.86%)
Jan 25, 2023	11.28	11.69	11.24	11.61	608,589	+0.27(+2.34%)
Jan 24, 2023	11.24	11.49	11.24	11.35	495,053	-0.05(-0.42%)
Jan 23, 2023	11.05	11.42	10.93	11.40	1,043,860	+0.39(+3.53%)
Jan 20, 2023	10.89	11.10	10.75	11.01	873,467	+0.22(+2.02%)
Jan 19, 2023	10.89	10.92	10.67	10.79	361,109	-0.21(-1.90%)
Jan 18, 2023	11.11	11.32	10.91	11.00	510,907	-0.12(-1.11%)
Jan 17, 2023	10.95	11.18	10.77	11.12	878,415	+0.17(+1.56%)
Jan 13, 2023	10.83	11.05	10.83	10.95	1,202,612	-0.10(-0.94%)
Jan 12, 2023	11.34	11.44	10.97	11.06	831,094	-0.16(-1.44%)
Jan 11, 2023	11.17	11.39	11.13	11.22	1,338,506	+0.06(+0.51%)
Jan 10, 2023	11.08	11.18	10.95	11.16	459,306	+0.12(+1.12%)
Jan 09, 2023	11.45	11.51	11.01	11.04	1,282,305	-0.40(-3.48%)
Jan 06, 2023	11.16	11.58	11.07	11.43	662,950	+0.36(+3.25%)
Jan 05, 2023	10.96	11.20	10.79	11.07	1,020,395	+0.08(+0.69%)
Jan 04, 2023	10.59	11.05	10.47	11.00	673,124	+0.49(+4.69%)
Jan 03, 2023	10.80	10.96	10.48	10.51	1,407,836	-0.10(-0.98%)
Dec 30, 2022	10.57	10.67	10.43	10.61	645,519	-0.11(-1.06%)
Dec 29, 2022	10.26	10.75	10.23	10.72	647,947	+0.60(+5.90%)
Dec 28, 2022	10.19	10.31	10.09	10.13	725,168	-0.09(-0.84%)
Dec 27, 2022	9.937	10.27	9.690	10.21	715,449	+0.29(+2.96%)
Dec 23, 2022	9.643	9.951	9.576	9.918	411,842	+0.16(+1.65%)
Dec 22, 2022	9.737	9.823	9.519	9.756	635,412	-0.06(-0.58%)
Dec 21, 2022	9.984	9.993	9.794	9.813	662,443	-0.09(-0.96%)
Dec 20, 2022	10.00	10.04	9.690	9.908	745,891	-0.12(-1.23%)
Dec 19, 2022	10.53	10.53	9.946	10.03	689,384	-0.58(-5.45%)
Dec 16, 2022	10.51	10.68	10.37	10.61	990,313	-0.02(-0.18%)
Dec 15, 2022	10.99	11.11	10.55	10.63	435,885	-0.56(-5.00%)
Dec 14, 2022	10.87	11.30	10.80	11.19	1,077,085	+0.17(+1.55%)
Dec 13, 2022	11.71	12.06	10.98	11.02	1,589,141	-0.35(-3.07%)
Dec 12, 2022	11.16	11.38	11.09	11.37	1,064,021	+0.14(+1.26%)
Dec 09, 2022	10.76	11.42	10.74	11.22	783,739	+0.36(+3.29%)
Dec 08, 2022	10.73	11.01	10.63	10.87	1,093,719	+0.14(+1.32%)
Dec 07, 2022	10.66	10.95	10.57	10.73	687,695	+0.08(+0.71%)
Dec 06, 2022	10.83	10.98	10.42	10.65	880,456	-0.20(-1.82%)
Dec 05, 2022	10.81	11.07	10.73	10.85	1,060,288	+0.01(+0.09%)
Dec 02, 2022	10.76	10.96	10.71	10.84	1,244,578	-0.06(-0.52%)
Dec 01, 2022	11.02	11.31	10.74	10.89	772,365	-0.12(-1.11%)
Nov 30, 2022	10.63	11.06	10.36	11.02	1,179,146	+0.38(+3.54%)
Nov 29, 2022	10.15	10.65	10.04	10.64	749,118	+0.57(+5.71%)
Nov 28, 2022	10.08	10.25	9.958	10.07	1,246,177	-0.19(-1.84%)
Nov 25, 2022	10.29	10.41	10.25	10.25	176,256	-0.04(-0.37%)
Nov 23, 2022	10.12	10.43	10.12	10.29	344,764	+0.16(+1.58%)
Nov 22, 2022	10.25	10.33	9.991	10.13	1,339,219	-0.05(-0.46%)
Nov 21, 2022	10.36	10.41	10.13	10.18	469,127	-0.19(-1.82%)
Nov 18, 2022	10.81	10.92	10.25	10.37	682,208	-0.25(-2.39%)
Nov 17, 2022	10.28	10.68	10.17	10.62	656,427	+0.17(+1.62%)
Nov 16, 2022	10.70	10.82	10.36	10.45	1,176,568	-0.30(-2.80%)
Nov 15, 2022	10.40	10.95	10.26	10.75	1,513,962	+0.74(+7.43%)
Nov 14, 2022	9.850	10.32	9.690	10.01	1,489,581	+0.17(+1.72%)
Nov 11, 2022	9.379	10.20	9.219	9.840	1,358,469	+0.34(+3.57%)
Nov 10, 2022	9.181	9.586	9.012	9.501	1,497,137	+0.76(+8.73%)
Nov 09, 2022	9.002	9.106	8.315	8.739	2,523,469	-0.89(-9.29%)
Nov 08, 2022	9.049	9.916	8.967	9.633	2,018,254	+0.81(+9.18%)
Nov 07, 2022	9.191	9.275	8.456	8.823	2,305,927	+0.38(+4.46%)
Nov 04, 2022	11.88	11.88	8.108	8.447	5,346,836	-4.28(-33.65%)
Nov 03, 2022	13.09	13.18	12.42	12.73	1,001,258	-0.66(-4.92%)
Nov 02, 2022	13.91		13.32	13.39	733,217	-0.76(-5.39%)
Nov 01, 2022	13.60	14.51	13.48	14.15	849,533	+0.83(+6.22%)
Oct 31, 2022	13.80	13.84	12.90	13.32	953,141	-0.55(-3.94%)
Oct 28, 2022	13.48	13.91	13.33	13.87	737,931	+0.45(+3.37%)
Oct 27, 2022	14.33	14.47	13.37	13.42	900,955	-0.79(-5.57%)
Oct 26, 2022	14.77	14.80	14.18	14.21	433,038	-0.38(-2.58%)
Oct 25, 2022	14.38	14.86	14.37	14.59	463,822	+0.14(+0.98%)
Oct 24, 2022	14.71	14.72	14.36	14.45	688,982	-0.17(-1.16%)
Oct 21, 2022	14.70	14.77	14.38	14.61	418,277	+0.03(+0.19%)
Oct 20, 2022	14.60	14.83	14.41	14.59	343,284	+0.04(+0.26%)
Oct 19, 2022	14.58	14.87	14.36	14.55	555,363	-0.12(-0.83%)
Oct 18, 2022	14.50	14.76	14.46	14.67	668,368	+0.50(+3.52%)
Oct 17, 2022	13.64	14.40	13.64	14.17	675,426	+0.67(+4.95%)
Oct 14, 2022	13.75	13.96	13.48	13.50	547,600	-0.19(-1.38%)
Oct 13, 2022	13.09	13.77	12.87	13.69	662,259	+0.41(+3.12%)
Oct 12, 2022	13.57	13.68	13.23	13.28	612,922	-0.29(-2.15%)
Oct 11, 2022	13.77	13.85	13.32	13.57	522,603	-0.29(-2.11%)
Oct 10, 2022	13.67	13.98	13.54	13.86	450,267	+0.23(+1.66%)
Oct 07, 2022	13.64	13.71	13.25	13.64	564,805	-0.04(-0.27%)
Oct 06, 2022	14.31	14.36	13.66	13.67	684,579	-0.68(-4.72%)
Oct 05, 2022	14.30	14.36	14.02	14.35	749,209	-0.13(-0.91%)
Oct 04, 2022	14.15	14.57	14.15	14.48	821,991	+0.55(+3.92%)
Oct 03, 2022	13.79	14.29	13.40	13.94	1,053,732	+0.45(+3.35%)
Sep 30, 2022	13.86	13.97	13.47	13.48	775,846	-0.34(-2.45%)
Sep 29, 2022	14.12	14.14	13.35	13.82	658,973	-0.53(-3.67%)
Sep 28, 2022	14.46	14.64	14.31	14.35	773,227	-0.03(-0.20%)
Sep 27, 2022	14.77	14.89	14.12	14.38	572,370	-0.21(-1.42%)
Sep 26, 2022	14.97	15.16	14.50	14.59	683,095	-0.59(-3.91%)
Sep 23, 2022	15.55	15.61	14.75	15.18	838,777	-0.62(-3.93%)
Sep 22, 2022	16.91	16.91	15.76	15.80	799,647	-1.11(-6.57%)
Sep 21, 2022	17.51	17.55	16.91	16.91	379,289	-0.57(-3.28%)
Sep 20, 2022	17.31	17.55	17.23	17.49	558,378	+0.08(+0.49%)
Sep 19, 2022	17.22	17.56	17.13	17.40	422,521	+0.01(+0.05%)
Sep 16, 2022	17.45	17.51	17.03	17.39	986,082	-0.24(-1.39%)
Sep 15, 2022	17.41	17.93	17.41	17.64	414,183	+0.11(+0.64%)
Sep 14, 2022	17.78	17.81	17.12	17.52	444,551	-0.24(-1.33%)
Sep 13, 2022	18.00	18.25	17.61	17.76	635,858	-0.66(-3.56%)
Sep 12, 2022	18.12	18.51	17.93	18.42	477,878	+0.48(+2.67%)
Sep 09, 2022	17.42	17.99	17.40	17.94	403,271	+0.61(+3.52%)
Sep 08, 2022	17.08	17.49	16.89	17.33	414,412	+0.11(+0.65%)
Sep 07, 2022	17.22	17.40	17.19	17.22	711,092	-0.16(-0.92%)
Sep 06, 2022	17.81	17.83	17.31	17.38	549,408	-0.34(-1.91%)
Sep 02, 2022	17.94	17.99	17.64	17.71	466,359	-0.03(-0.16%)
Sep 01, 2022	17.72	17.74	17.45	17.74	589,828	-0.17(-0.94%)
Aug 31, 2022	18.25	18.25	17.86	17.91	527,845	-0.29(-1.60%)
Aug 30, 2022	18.82	18.86	18.18	18.20	532,814	-0.56(-3.00%)
Aug 29, 2022	18.66	18.96	18.48	18.76	388,729	-0.09(-0.50%)
Aug 26, 2022	18.98	19.09	18.66	18.86	767,442	-0.10(-0.54%)
Aug 25, 2022	18.59	19.05	18.58	18.96	477,124	+0.54(+2.95%)
Aug 24, 2022	18.25	18.60	18.15	18.42	366,843	+0.06(+0.31%)
Aug 23, 2022	18.35	18.52	18.27	18.36	494,292	-0.03(-0.15%)
Aug 22, 2022	18.90	18.90	18.28	18.39	657,341	-0.79(-4.11%)
Aug 19, 2022	19.13	19.44	19.06	19.18	647,187	-0.06(-0.29%)
Aug 18, 2022	19.36	19.36	19.02	19.23	631,916	-0.13(-0.68%)
Aug 17, 2022	19.23	19.53	19.10	19.36	889,637	-0.12(-0.63%)
Aug 16, 2022	18.74	19.49	18.62	19.49	1,143,875	+0.84(+4.53%)
Aug 15, 2022	18.22	18.71	18.06	18.64	1,714,814	+0.22(+1.17%)
Aug 12, 2022	18.43	18.59	18.29	18.43	1,354,517	+0.02(+0.10%)
Aug 11, 2022	18.10	18.58	18.07	18.41	1,068,179	+0.51(+2.83%)
Aug 10, 2022	17.58	17.98	17.57	17.90	637,906	+0.63(+3.64%)
Aug 09, 2022	17.51	17.53	17.00	17.27	778,355	-0.18(-1.02%)
Aug 08, 2022	17.59	18.20	17.38	17.45	1,025,049	-0.78(-4.27%)
Aug 05, 2022	18.03	18.43	17.69	18.23	868,599	-0.18(-0.97%)
Aug 04, 2022	18.19	18.45	17.98	18.41	870,123	+0.07(+0.36%)
Aug 03, 2022	17.83	18.54	17.77	18.34	539,678	+0.61(+3.44%)
Aug 02, 2022	17.59	17.93	17.40	17.73	383,797	+0.14(+0.80%)

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.

Gray Television (NY: GTN )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Gray Television (NY: GTN )

Historical Prices

Sections

Services

The Evening Leader