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 (%)
Oct 31, 2023 6.216 6.382 6.187 6.372 1,088,701 +0.16(+2.52%)
Oct 30, 2023 6.040 6.275 6.021 6.216 843,519 +0.28(+4.78%)
Oct 27, 2023 6.109 6.153 5.903 5.933 825,995 -0.13(-2.10%)
Oct 26, 2023 5.962 6.089 5.835 6.060 949,941 +0.08(+1.31%)
Oct 25, 2023 6.128 6.155 5.967 5.981 892,442 -0.20(-3.16%)
Oct 24, 2023 6.216 6.372 6.099 6.177 1,110,978 +0.01(+0.16%)
Oct 23, 2023 6.206 6.392 6.069 6.167 1,033,784 -0.10(-1.56%)
Oct 20, 2023 6.392 6.480 6.201 6.265 955,252 -0.16(-2.44%)
Oct 19, 2023 6.441 6.583 6.392 6.421 1,099,880 +0.00(+0.00%)
Oct 18, 2023 6.460 6.539 6.375 6.421 683,596 -0.19(-2.81%)
Oct 17, 2023 6.421 6.713 6.411 6.607 1,012,514 +0.19(+2.89%)
Oct 16, 2023 6.030 6.509 5.996 6.421 1,999,913 +0.48(+8.06%)
Oct 13, 2023 5.864 5.981 5.864 5.942 1,026,803 +0.04(+0.66%)
Oct 12, 2023 6.157 6.245 5.840 5.903 1,169,864 -0.25(-4.13%)
Oct 11, 2023 6.157 6.294 6.074 6.157 1,490,357 +0.03(+0.48%)
Oct 10, 2023 6.148 6.216 6.069 6.128 2,997,757 +0.08(+1.29%)
Oct 09, 2023 6.030 6.260 5.986 6.050 2,162,836 -0.10(-1.59%)
Oct 06, 2023 5.981 6.177 5.894 6.148 973,265 +0.10(+1.62%)
Oct 05, 2023 6.148 6.177 5.991 6.050 1,545,686 -0.07(-1.12%)
Oct 04, 2023 6.206 6.294 6.041 6.118 1,019,933 -0.09(-1.42%)
Oct 03, 2023 6.519 6.519 6.167 6.206 1,653,108 -0.37(-5.65%)
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.