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

Gray Television (NY: GTN )

6.860 -0.270 (-3.79%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 29, 2023 6.900 6.988 6.685 6.763 1,269,810 -0.08(-1.14%)
Sep 28, 2023 6.627 6.934 6.627 6.842 805,395 +0.26(+4.01%)
Sep 27, 2023 6.617 6.832 6.524 6.578 1,699,734 -0.02(-0.30%)
Sep 26, 2023 6.695 6.842 6.548 6.597 1,063,744 -0.15(-2.17%)
Sep 25, 2023 6.900 6.842 6.715 6.744 1,078,245 -0.20(-2.82%)
Sep 22, 2023 7.213 7.369 6.910 6.939 1,425,930 -0.16(-2.20%)
Sep 21, 2023 6.959 7.213 6.910 7.096 924,233 +0.11(+1.54%)
Sep 20, 2023 7.340 7.340 6.974 6.988 1,021,574 -0.22(-2.99%)
Sep 19, 2023 7.242 7.379 7.164 7.203 1,359,924 -0.01(-0.14%)
Sep 18, 2023 7.408 7.506 7.115 7.213 1,467,835 -0.20(-2.64%)
Sep 15, 2023 7.770 7.878 7.379 7.408 1,994,645 -0.38(-4.89%)
Sep 14, 2023 7.321 7.848 7.281 7.790 1,208,931 +0.60(+8.29%)
Sep 13, 2023 7.445 7.493 7.155 7.193 921,201 -0.23(-3.13%)
Sep 12, 2023 7.222 7.454 7.039 7.425 1,770,505 +0.30(+4.21%)
Sep 11, 2023 6.826 7.314 6.826 7.126 1,928,515 +0.31(+4.54%)
Sep 08, 2023 6.729 6.845 6.642 6.816 918,800 +0.19(+2.92%)
Sep 07, 2023 6.865 6.908 6.497 6.623 1,578,802 -0.25(-3.66%)
Sep 06, 2023 6.990 7.114 6.812 6.874 843,739 -0.15(-2.07%)
Sep 05, 2023 7.387 7.454 7.019 7.019 1,063,139 -0.53(-7.04%)
Sep 01, 2023 7.793 7.832 6.836 7.551 2,038,968 -0.24(-3.10%)
Aug 31, 2023 7.938 8.049 7.745 7.793 612,105 -0.15(-1.83%)
Aug 30, 2023 7.977 8.020 7.870 7.938 444,245 -0.07(-0.85%)
Aug 29, 2023 7.832 8.078 7.774 8.006 617,452 +0.22(+2.86%)
Aug 28, 2023 7.677 7.923 7.677 7.783 525,991 +0.16(+2.16%)
Aug 25, 2023 7.880 7.957 7.609 7.619 648,275 -0.22(-2.84%)
Aug 24, 2023 7.629 7.870 7.619 7.841 638,068 +0.15(+2.01%)
Aug 23, 2023 7.716 7.812 7.629 7.687 707,856 -0.01(-0.13%)
Aug 22, 2023 7.928 8.015 7.687 7.696 487,019 -0.19(-2.45%)
Aug 21, 2023 7.803 7.923 7.749 7.890 712,485 +0.06(+0.74%)
Aug 18, 2023 8.006 8.209 7.793 7.832 707,497 -0.27(-3.34%)
Aug 17, 2023 7.890 8.151 7.841 8.102 759,921 +0.24(+3.08%)
Aug 16, 2023 8.315 8.392 7.861 7.861 592,529 -0.47(-5.68%)
Aug 15, 2023 8.354 8.441 8.199 8.334 535,318 -0.16(-1.93%)
Aug 14, 2023 8.586 8.634 8.189 8.499 763,371 -0.15(-1.68%)
Aug 11, 2023 8.537 8.692 8.537 8.644 572,097 +0.02(+0.22%)
Aug 10, 2023 8.595 8.900 8.489 8.624 904,282 +0.04(+0.45%)
Aug 09, 2023 9.059 9.070 8.586 8.586 1,701,570 -0.63(-6.82%)
Aug 08, 2023 9.243 9.301 8.934 9.214 1,286,818 -0.30(-3.15%)
Aug 07, 2023 10.17 10.17 9.321 9.514 1,506,135 -0.64(-6.29%)
Aug 04, 2023 8.847 10.34 8.644 10.15 2,124,548 +1.71(+20.27%)
Aug 03, 2023 8.605 8.644 8.373 8.441 814,681 -0.24(-2.78%)
Aug 02, 2023 8.866 8.866 8.479 8.682 945,193 -0.21(-2.39%)
Aug 01, 2023 9.108 9.117 8.747 8.895 711,431 -0.26(-2.85%)
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%)
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.