Skip to main content

Gray Television (NY: GTN )

6.320 +0.100 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 9.038 9.038 8.703 8.841 650,787 -0.26(-2.82%)
Dec 28, 2023 8.703 9.107 8.703 9.097 533,895 +0.30(+3.36%)
Dec 27, 2023 8.801 8.870 8.693 8.801 415,737 +0.04(+0.45%)
Dec 26, 2023 8.594 8.836 8.490 8.762 437,636 +0.16(+1.83%)
Dec 22, 2023 8.742 8.841 8.481 8.604 482,325 -0.10(-1.13%)
Dec 21, 2023 8.515 8.722 8.407 8.703 622,491 +0.29(+3.40%)
Dec 20, 2023 8.712 8.821 8.402 8.416 1,294,245 -0.34(-3.83%)
Dec 19, 2023 8.683 8.841 8.584 8.752 2,702,726 +0.23(+2.66%)
Dec 18, 2023 8.673 8.875 8.495 8.525 889,729 -0.12(-1.37%)
Dec 15, 2023 8.851 8.870 8.466 8.643 1,600,637 -0.14(-1.57%)
Dec 14, 2023 8.574 9.038 8.574 8.782 1,183,449 +0.50(+6.08%)
Dec 13, 2023 7.711 8.298 7.619 8.278 1,192,243 +0.54(+6.94%)
Dec 12, 2023 8.014 8.014 7.731 7.741 691,219 -0.23(-2.94%)
Dec 11, 2023 8.298 8.405 7.946 7.975 2,123,111 -0.37(-4.45%)
Dec 08, 2023 7.702 8.386 7.575 8.347 1,763,710 +0.65(+8.51%)
Dec 07, 2023 7.711 7.824 7.653 7.692 1,153,993 +0.03(+0.38%)
Dec 06, 2023 7.809 8.005 7.604 7.663 740,491 -0.07(-0.88%)
Dec 05, 2023 7.995 8.063 7.667 7.731 1,249,414 -0.30(-3.77%)
Dec 04, 2023 7.956 8.215 7.956 8.034 770,338 +0.02(+0.24%)
Dec 01, 2023 7.565 8.132 7.526 8.014 1,397,518 +0.46(+6.08%)
Nov 30, 2023 7.643 7.711 7.467 7.555 2,153,028 -0.04(-0.51%)
Nov 29, 2023 7.555 7.721 7.433 7.594 711,325 +0.19(+2.51%)
Nov 28, 2023 7.545 7.594 7.277 7.408 1,170,385 -0.20(-2.57%)
Nov 27, 2023 7.770 7.805 7.594 7.604 1,626,364 -0.24(-3.11%)
Nov 24, 2023 7.858 7.956 7.809 7.848 254,995 -0.05(-0.62%)
Nov 22, 2023 7.917 8.051 7.785 7.897 698,443 +0.05(+0.62%)
Nov 21, 2023 7.946 7.946 7.799 7.848 1,209,576 -0.22(-2.67%)
Nov 20, 2023 7.838 8.122 7.711 8.063 1,273,399 +0.20(+2.48%)
Nov 17, 2023 7.623 7.917 7.506 7.868 2,159,616 +0.35(+4.68%)
Nov 16, 2023 7.633 7.633 7.252 7.516 2,309,827 -0.21(-2.66%)
Nov 15, 2023 7.536 7.838 7.516 7.721 894,873 +0.24(+3.27%)
Nov 14, 2023 7.389 7.682 7.296 7.477 1,496,232 +0.56(+8.05%)
Nov 13, 2023 7.096 7.135 6.817 6.920 846,274 -0.26(-3.67%)
Nov 10, 2023 7.184 7.330 7.017 7.184 900,831 +0.06(+0.82%)
Nov 09, 2023 6.724 7.389 6.724 7.125 1,643,558 +0.41(+6.11%)
Nov 08, 2023 6.548 7.066 6.372 6.715 1,473,387 -0.56(-7.66%)
Nov 07, 2023 7.360 7.477 7.169 7.272 825,777 -0.11(-1.46%)
Nov 06, 2023 7.555 7.555 7.281 7.379 1,106,724 -0.22(-2.83%)
Nov 03, 2023 7.154 7.726 7.154 7.594 1,429,025 +0.65(+9.44%)
Nov 02, 2023 6.265 6.974 6.265 6.939 1,221,615 +0.80(+13.06%)
Nov 01, 2023 6.412 6.412 6.069 6.138 704,390 -0.23(-3.68%)
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.