Skip to main content

Gray Television (NY: GTN )

6.320 +0.100 (+1.61%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 11.51 11.70 11.10 11.10 906,506 -0.51(-4.41%)
Feb 27, 2023 11.89 12.05 11.52 11.61 599,834 +0.04(+0.33%)
Feb 24, 2023 12.36 13.02 11.37 11.57 979,962 -0.50(-4.16%)
Feb 23, 2023 12.00 12.11 11.72 12.08 550,887 +0.19(+1.60%)
Feb 22, 2023 11.92 12.23 11.78 11.89 826,504 -0.04(-0.32%)
Feb 21, 2023 11.80 11.98 11.80 11.92 831,973 -0.10(-0.87%)
Feb 17, 2023 11.76 12.12 11.64 12.03 920,447 +0.35(+3.01%)
Feb 16, 2023 11.54 11.77 11.51 11.68 540,532 -0.10(-0.89%)
Feb 15, 2023 11.13 11.80 11.13 11.78 624,370 +0.51(+4.55%)
Feb 14, 2023 11.10 11.34 10.96 11.27 681,009 +0.11(+1.02%)
Feb 13, 2023 10.95 11.22 10.77 11.16 490,740 +0.22(+1.99%)
Feb 10, 2023 10.91 11.01 10.74 10.94 584,301 -0.04(-0.35%)
Feb 09, 2023 11.41 11.41 10.96 10.98 574,122 -0.28(-2.45%)
Feb 08, 2023 11.30 11.58 11.21 11.25 799,129 -0.17(-1.50%)
Feb 07, 2023 11.89 11.89 11.16 11.42 1,007,018 -0.57(-4.75%)
Feb 06, 2023 12.43 12.49 11.94 11.99 606,225 -0.57(-4.53%)
Feb 03, 2023 13.12 13.18 12.52 12.56 647,918 -0.78(-5.83%)
Feb 02, 2023 12.89 13.66 12.89 13.34 1,147,450 +0.49(+3.84%)
Feb 01, 2023 12.24 12.99 12.19 12.84 830,439 +0.55(+4.48%)
Jan 31, 2023 11.99 12.36 11.96 12.29 504,782 +0.34(+2.86%)
Jan 30, 2023 11.95 12.04 11.68 11.95 420,319 -0.16(-1.33%)
Jan 27, 2023 11.90 12.19 11.82 12.11 458,707 +0.16(+1.35%)
Jan 26, 2023 11.69 11.95 11.56 11.95 465,071 +0.33(+2.86%)
Jan 25, 2023 11.29 11.69 11.24 11.62 608,280 +0.27(+2.34%)
Jan 24, 2023 11.25 11.50 11.25 11.36 494,801 -0.05(-0.42%)
Jan 23, 2023 11.05 11.42 10.94 11.40 1,043,329 +0.39(+3.53%)
Jan 20, 2023 10.90 11.10 10.76 11.01 873,024 +0.22(+2.02%)
Jan 19, 2023 10.90 10.93 10.67 10.80 360,926 -0.21(-1.90%)
Jan 18, 2023 11.12 11.33 10.92 11.00 510,648 -0.12(-1.11%)
Jan 17, 2023 10.96 11.18 10.78 11.13 877,969 +0.17(+1.56%)
Jan 13, 2023 10.83 11.05 10.83 10.96 1,202,001 -0.10(-0.94%)
Jan 12, 2023 11.35 11.45 10.98 11.06 830,672 -0.16(-1.44%)
Jan 11, 2023 11.17 11.39 11.14 11.22 1,337,826 +0.06(+0.51%)
Jan 10, 2023 11.09 11.19 10.96 11.17 459,073 +0.12(+1.12%)
Jan 09, 2023 11.46 11.52 11.01 11.04 1,281,654 -0.40(-3.48%)
Jan 06, 2023 11.17 11.58 11.08 11.44 662,613 +0.36(+3.25%)
Jan 05, 2023 10.97 11.20 10.80 11.08 1,019,877 +0.08(+0.69%)
Jan 04, 2023 10.60 11.06 10.47 11.00 672,782 +0.49(+4.69%)
Jan 03, 2023 10.80 10.97 10.48 10.51 1,407,121 -0.10(-0.98%)
Dec 30, 2022 10.58 10.67 10.43 10.62 645,191 -0.11(-1.06%)
Dec 29, 2022 10.26 10.76 10.24 10.73 647,618 +0.60(+5.90%)
Dec 28, 2022 10.20 10.31 10.10 10.13 724,800 -0.09(-0.84%)
Dec 27, 2022 9.942 10.28 9.695 10.22 715,086 +0.29(+2.96%)
Dec 23, 2022 9.648 9.956 9.581 9.923 411,633 +0.16(+1.65%)
Dec 22, 2022 9.742 9.828 9.524 9.761 635,089 -0.06(-0.58%)
Dec 21, 2022 9.989 9.999 9.799 9.818 662,106 -0.09(-0.96%)
Dec 20, 2022 10.01 10.05 9.695 9.913 745,512 -0.12(-1.23%)
Dec 19, 2022 10.54 10.54 9.951 10.04 689,034 -0.58(-5.45%)
Dec 16, 2022 10.51 10.68 10.38 10.62 989,810 -0.02(-0.18%)
Dec 15, 2022 10.99 11.12 10.56 10.63 435,663 -0.56(-5.00%)
Dec 14, 2022 10.87 11.31 10.80 11.19 1,076,537 +0.17(+1.55%)
Dec 13, 2022 11.72 12.07 10.99 11.02 1,588,334 -0.35(-3.06%)
Dec 12, 2022 11.16 11.39 11.10 11.37 1,063,481 +0.14(+1.26%)
Dec 09, 2022 10.77 11.43 10.75 11.23 783,340 +0.36(+3.29%)
Dec 08, 2022 10.73 11.02 10.63 10.87 1,093,163 +0.14(+1.32%)
Dec 07, 2022 10.66 10.96 10.57 10.73 687,345 +0.08(+0.71%)
Dec 06, 2022 10.83 10.99 10.43 10.66 880,008 -0.20(-1.82%)
Dec 05, 2022 10.82 11.07 10.73 10.85 1,059,749 +0.01(+0.09%)
Dec 02, 2022 10.77 10.97 10.71 10.84 1,243,945 -0.06(-0.52%)
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.