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

Gray Television (NY: GTN )

5.835 +0.115 (+2.01%)
Streaming Delayed Price Updated: 11:31 AM EDT, Oct 30, 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 (%)
Oct 29, 2024 5.590 5.730 5.520 5.720 891,701 +0.08(+1.42%)
Oct 28, 2024 5.580 5.745 5.580 5.640 541,917 +0.11(+1.99%)
Oct 25, 2024 5.620 5.705 5.520 5.530 542,343 -0.02(-0.36%)
Oct 24, 2024 5.460 5.575 5.425 5.550 897,331 +0.11(+2.02%)
Oct 23, 2024 5.430 5.490 5.335 5.440 518,107 -0.02(-0.37%)
Oct 22, 2024 5.580 5.630 5.420 5.460 764,791 -0.14(-2.50%)
Oct 21, 2024 5.860 5.910 5.600 5.600 868,008 -0.26(-4.44%)
Oct 18, 2024 5.960 5.960 5.850 5.860 524,380 -0.06(-1.01%)
Oct 17, 2024 5.890 5.930 5.810 5.920 491,905 +0.02(+0.34%)
Oct 16, 2024 5.800 5.980 5.795 5.900 710,410 +0.17(+2.97%)
Oct 15, 2024 5.660 5.815 5.660 5.730 593,011 +0.06(+1.06%)
Oct 14, 2024 5.590 5.720 5.520 5.670 729,982 +0.07(+1.25%)
Oct 11, 2024 5.380 5.680 5.330 5.600 1,629,529 +0.25(+4.67%)
Oct 10, 2024 5.360 5.430 5.280 5.350 1,096,194 -0.02(-0.37%)
Oct 09, 2024 5.180 5.430 5.140 5.370 726,830 +0.14(+2.68%)
Oct 08, 2024 5.320 5.320 5.083 5.230 790,420 -0.11(-2.06%)
Oct 07, 2024 5.440 5.440 5.255 5.340 650,315 -0.10(-1.84%)
Oct 04, 2024 5.430 5.490 5.390 5.440 651,618 +0.10(+1.87%)
Oct 03, 2024 5.370 5.430 5.295 5.340 669,581 -0.02(-0.37%)
Oct 02, 2024 5.390 5.390 5.295 5.360 809,481 -0.03(-0.56%)
Oct 01, 2024 5.320 5.505 5.260 5.390 1,211,067 +0.03(+0.56%)
Sep 30, 2024 5.350 5.425 5.260 5.360 1,019,354 +0.05(+0.94%)
Sep 27, 2024 5.180 5.465 5.100 5.310 1,408,663 +0.21(+4.12%)
Sep 26, 2024 5.080 5.160 5.030 5.100 657,048 +0.15(+3.03%)
Sep 25, 2024 5.090 5.110 4.930 4.950 816,057 -0.17(-3.32%)
Sep 24, 2024 4.970 5.150 4.970 5.120 768,245 +0.14(+2.81%)
Sep 23, 2024 5.110 5.110 4.910 4.980 1,029,405 -0.05(-0.99%)
Sep 20, 2024 5.190 5.240 4.990 5.030 3,705,053 -0.18(-3.45%)
Sep 19, 2024 5.290 5.340 5.150 5.210 1,674,636 +0.08(+1.56%)
Sep 18, 2024 5.130 5.380 5.065 5.130 1,182,242 +0.03(+0.59%)
Sep 17, 2024 4.930 5.136 4.900 5.100 1,323,803 +0.21(+4.29%)
Sep 16, 2024 5.000 5.090 4.860 4.890 892,755 -0.09(-1.81%)
Sep 13, 2024 4.580 4.990 4.560 4.980 1,429,676 +0.47(+10.42%)
Sep 12, 2024 4.402 4.510 4.318 4.510 777,071 +0.15(+3.38%)
Sep 11, 2024 4.422 4.431 4.151 4.363 1,239,976 -0.10(-2.20%)
Sep 10, 2024 4.579 4.638 4.372 4.461 651,073 -0.13(-2.78%)
Sep 09, 2024 4.500 4.702 4.441 4.589 985,374 +0.08(+1.74%)
Sep 06, 2024 4.530 4.603 4.402 4.510 958,976 -0.04(-0.86%)
Sep 05, 2024 4.815 4.829 4.535 4.549 1,098,021 -0.23(-4.73%)
Sep 04, 2024 4.864 4.967 4.775 4.775 1,348,176 -0.11(-2.21%)
Sep 03, 2024 4.933 5.026 4.859 4.883 875,577 -0.13(-2.55%)
Aug 30, 2024 5.011 5.075 4.942 5.011 1,054,906 -0.02(-0.39%)
Aug 29, 2024 5.139 5.188 4.972 5.031 974,533 -0.02(-0.39%)
Aug 28, 2024 5.070 5.109 4.962 5.050 1,407,554 -0.06(-1.15%)
Aug 27, 2024 5.149 5.188 5.036 5.109 1,165,675 -0.04(-0.76%)
Aug 26, 2024 5.208 5.232 5.129 5.149 1,086,172 +0.03(+0.58%)
Aug 23, 2024 4.844 5.154 4.824 5.119 1,466,688 +0.33(+6.98%)
Aug 22, 2024 4.756 4.903 4.697 4.785 1,773,548 +0.03(+0.62%)
Aug 21, 2024 4.716 4.810 4.628 4.756 1,230,723 +0.04(+0.83%)
Aug 20, 2024 4.775 4.883 4.716 4.716 915,211 -0.16(-3.23%)
Aug 19, 2024 4.598 4.888 4.598 4.874 1,290,138 +0.28(+6.21%)
Aug 16, 2024 4.284 4.598 4.284 4.589 1,526,331 +0.29(+6.87%)
Aug 15, 2024 4.323 4.426 4.245 4.294 2,213,040 +0.09(+2.10%)
Aug 14, 2024 4.205 4.264 4.102 4.205 1,761,620 +0.05(+1.18%)
Aug 13, 2024 4.156 4.215 4.078 4.156 2,909,510 -0.01(-0.24%)
Aug 12, 2024 4.294 4.294 4.078 4.166 2,652,459 -0.15(-3.42%)
Aug 09, 2024 4.451 4.559 4.191 4.313 2,161,751 -0.10(-2.23%)
Aug 08, 2024 4.864 4.933 4.112 4.412 5,109,885 -0.76(-14.64%)
Aug 07, 2024 5.375 5.453 5.104 5.168 1,432,401 -0.01(-0.19%)
Aug 06, 2024 5.060 5.276 4.923 5.178 1,490,819 +0.11(+2.13%)
Aug 05, 2024 5.060 5.237 4.962 5.070 1,581,311 -0.42(-7.69%)
Aug 02, 2024 5.807 5.886 5.463 5.493 1,370,682 -0.48(-8.06%)
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.