Skip to main content

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

Historical Prices

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.