Skip to main content

Gray Television (NY: GTN )

6.320 +0.100 (+1.61%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Oct 02, 2023 6.773 6.793 6.485 6.578 1,050,196 -0.19(-2.75%)
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%)
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.