Date	Open	High	Low	Close	Volume	Change (%)
May 10, 2024	7.100	7.110	6.810	6.860	758,690	-0.27(-3.79%)
May 09, 2024	6.810	7.170	6.810	7.130	1,438,953	+0.39(+5.79%)
May 08, 2024	6.710	6.790	6.300	6.740	1,219,634	+0.04(+0.60%)
May 07, 2024	6.970	7.410	6.690	6.700	1,693,034	+0.04(+0.60%)
May 06, 2024	6.560	6.710	6.560	6.660	839,977	+0.18(+2.78%)
May 03, 2024	6.570	6.680	6.440	6.480	805,048	+0.04(+0.62%)
May 02, 2024	6.140	6.460	6.140	6.440	887,442	+0.44(+7.33%)
May 01, 2024	5.780	6.160	5.780	6.000	873,911	+0.25(+4.35%)
Apr 30, 2024	5.800	5.840	5.660	5.750	886,470	-0.12(-2.04%)
Apr 29, 2024	5.690	5.905	5.690	5.870	1,420,290	+0.26(+4.63%)
Apr 26, 2024	5.750	5.830	5.590	5.610	888,578	-0.16(-2.77%)
Apr 25, 2024	5.910	5.990	5.760	5.770	739,542	-0.25(-4.15%)
Apr 24, 2024	5.890	6.055	5.875	6.020	903,390	+0.10(+1.69%)
Apr 23, 2024	5.880	6.140	5.853	5.920	783,123	+0.05(+0.85%)
Apr 22, 2024	5.960	5.990	5.865	5.870	737,845	-0.05(-0.84%)
Apr 19, 2024	5.750	5.940	5.720	5.920	856,989	+0.13(+2.25%)
Apr 18, 2024	5.660	5.790	5.593	5.790	907,020	+0.14(+2.48%)
Apr 17, 2024	5.590	5.700	5.535	5.650	1,319,463	+0.12(+2.17%)
Apr 16, 2024	5.590	5.610	5.520	5.530	762,377	-0.13(-2.30%)
Apr 15, 2024	5.560	5.840	5.530	5.660	939,991	+0.10(+1.80%)
Apr 12, 2024	5.620	5.660	5.550	5.560	903,492	-0.12(-2.11%)
Apr 11, 2024	5.660	5.750	5.600	5.680	741,481	+0.02(+0.35%)
Apr 10, 2024	5.700	5.760	5.550	5.660	1,039,291	-0.27(-4.55%)
Apr 09, 2024	5.840	5.940	5.790	5.930	707,481	+0.10(+1.72%)
Apr 08, 2024	6.020	6.020	5.830	5.830	1,864,801	-0.14(-2.35%)
Apr 05, 2024	6.080	6.150	5.920	5.970	835,311	-0.14(-2.29%)
Apr 04, 2024	6.300	6.390	6.080	6.110	778,626	-0.16(-2.55%)
Apr 03, 2024	6.000	6.295	5.926	6.270	1,095,702	+0.25(+4.15%)
Apr 02, 2024	6.200	6.270	5.976	6.020	1,093,131	+0.00(+0.00%)
Apr 01, 2024	6.360	6.360	6.020	6.020	857,174	-0.30(-4.75%)
Mar 28, 2024	6.220	6.340	6.295	6.320	1,298,453	+0.10(+1.61%)
Mar 27, 2024	6.090	6.230	6.040	6.220	1,791,694	+0.20(+3.32%)
Mar 26, 2024	6.110	6.150	5.972	6.020	998,124	-0.03(-0.50%)
Mar 25, 2024	5.880	6.080	5.820	6.050	1,190,422	+0.34(+5.95%)
Mar 22, 2024	5.920	5.970	5.710	5.710	2,707,254	-0.26(-4.36%)
Mar 21, 2024	5.920	6.010	5.880	5.970	1,078,189	+0.10(+1.70%)
Mar 20, 2024	5.680	5.930	5.630	5.870	958,623	+0.15(+2.62%)
Mar 19, 2024	5.620	5.820	5.590	5.720	864,953	+0.06(+1.06%)
Mar 18, 2024	5.770	5.810	5.590	5.660	820,218	-0.12(-2.08%)
Mar 15, 2024	5.820	5.980	5.681	5.780	2,242,441	-0.07(-1.20%)
Mar 14, 2024	5.890	5.965	5.730	5.850	3,737,787	-0.08(-1.35%)
Mar 13, 2024	5.812	6.034	5.812	5.930	1,669,952	+0.12(+2.04%)
Mar 12, 2024	5.802	5.831	5.673	5.812	1,374,874	+0.01(+0.17%)
Mar 11, 2024	5.752	5.910	5.733	5.802	727,191	+0.01(+0.17%)
Mar 08, 2024	5.792	5.950	5.752	5.792	946,987	+0.09(+1.56%)
Mar 07, 2024	5.664	5.762	5.590	5.703	792,098	+0.10(+1.76%)
Mar 06, 2024	5.624	5.732	5.545	5.604	1,227,837	+0.07(+1.25%)
Mar 05, 2024	5.466	5.634	5.437	5.535	1,125,079	-0.01(-0.18%)
Mar 04, 2024	5.614	5.659	5.442	5.545	1,447,426	-0.10(-1.75%)
Mar 01, 2024	5.792	5.802	5.506	5.644	1,178,329	-0.12(-2.05%)
Feb 29, 2024	5.723	6.048	5.693	5.762	1,340,660	+0.18(+3.18%)
Feb 28, 2024	5.555	5.703	5.368	5.585	1,847,598	-0.01(-0.18%)
Feb 27, 2024	5.772	6.098	5.595	5.595	2,389,712	-0.30(-5.03%)
Feb 26, 2024	6.117	6.384	5.812	5.891	2,428,606	-0.17(-2.77%)
Feb 23, 2024	7.183	7.301	5.891	6.058	4,469,900	-1.79(-22.77%)
Feb 22, 2024	7.736	7.938	7.627	7.844	2,078,757	+0.07(+0.89%)
Feb 21, 2024	7.844	8.051	7.652	7.775	1,036,274	-0.21(-2.60%)
Feb 20, 2024	7.963	8.042	7.864	7.982	677,586	-0.22(-2.65%)
Feb 16, 2024	8.338	8.416	8.180	8.199	915,235	-0.35(-4.04%)
Feb 15, 2024	8.071	8.545	8.071	8.545	2,110,714	+0.55(+6.91%)
Feb 14, 2024	7.933	8.130	7.805	7.992	802,439	+0.17(+2.14%)
Feb 13, 2024	7.963	8.101	7.765	7.824	940,608	-0.59(-7.03%)
Feb 12, 2024	8.042	8.574	8.012	8.416	2,093,611	+0.49(+6.23%)
Feb 09, 2024	7.647	7.933	7.598	7.923	1,079,519	+0.30(+3.88%)
Feb 08, 2024	7.390	7.824	7.341	7.627	1,176,252	+0.27(+3.62%)
Feb 07, 2024	8.643	8.643	7.153	7.361	2,555,770	-1.30(-15.03%)
Feb 06, 2024	8.693	8.920	8.555	8.663	684,081	-0.06(-0.68%)
Feb 05, 2024	9.018	9.078	8.510	8.722	1,251,244	-0.48(-5.25%)
Feb 02, 2024	9.374	9.531	9.186	9.206	775,176	-0.31(-3.22%)
Feb 01, 2024	9.433	9.660	9.260	9.512	1,115,820	+0.09(+0.94%)
Jan 31, 2024	9.472	9.818	9.413	9.423	916,345	-0.14(-1.44%)
Jan 30, 2024	9.482	9.674	9.433	9.561	626,054	-0.04(-0.41%)
Jan 29, 2024	9.729	9.729	9.354	9.600	701,966	-0.19(-1.92%)
Jan 26, 2024	9.867	9.936	9.716	9.788	667,239	-0.05(-0.50%)
Jan 25, 2024	9.324	9.837	9.270	9.837	690,709	+0.71(+7.78%)
Jan 24, 2024	9.551	9.610	9.117	9.127	713,150	-0.21(-2.22%)
Jan 23, 2024	9.364	9.531	9.265	9.334	765,645	+0.08(+0.85%)
Jan 22, 2024	8.969	9.285	8.935	9.255	715,623	+0.45(+5.16%)
Jan 19, 2024	8.624	8.828	8.426	8.801	589,715	+0.20(+2.29%)
Jan 18, 2024	8.959	8.979	8.461	8.604	616,455	-0.30(-3.33%)
Jan 17, 2024	8.525	8.900	8.407	8.900	664,236	+0.16(+1.81%)
Jan 16, 2024	8.930	8.890	8.683	8.742	585,104	-0.32(-3.49%)
Jan 12, 2024	9.206	9.403	9.058	9.058	495,279	-0.04(-0.43%)
Jan 11, 2024	9.068	9.107	8.782	9.097	793,593	-0.05(-0.54%)
Jan 10, 2024	9.038	9.196	8.999	9.147	483,709	+0.11(+1.20%)
Jan 09, 2024	9.018	9.117	8.969	9.038	574,578	-0.17(-1.82%)
Jan 08, 2024	8.791	9.211	8.727	9.206	567,652	+0.38(+4.36%)
Jan 05, 2024	8.663	9.073	8.624	8.821	908,417	+0.07(+0.79%)
Jan 04, 2024	8.811	8.860	8.693	8.752	629,750	+0.03(+0.34%)
Jan 03, 2024	8.841	8.860	8.619	8.722	830,571	-0.29(-3.18%)
Jan 02, 2024	8.722	9.265	8.505	9.008	900,182	+0.17(+1.90%)
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%)

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.

Gray Television (NY: GTN )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Gray Television (NY: GTN )

Historical Prices

Sections

Services

The Evening Leader