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

Gray Television (NY: GTN )

4.920 -0.190 (-3.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Jan 31, 2024 9.326 9.666 9.268 9.278 930,691 -0.14(-1.44%)
Jan 30, 2024 9.336 9.525 9.287 9.414 635,855 -0.04(-0.41%)
Jan 29, 2024 9.579 9.579 9.210 9.453 712,955 -0.18(-1.92%)
Jan 26, 2024 9.715 9.783 9.566 9.637 677,685 -0.05(-0.50%)
Jan 25, 2024 9.180 9.686 9.127 9.686 701,522 +0.70(+7.78%)
Jan 24, 2024 9.404 9.462 8.976 8.986 724,315 -0.20(-2.22%)
Jan 23, 2024 9.219 9.384 9.122 9.190 777,632 +0.08(+0.85%)
Jan 22, 2024 8.831 9.142 8.797 9.112 726,827 +0.45(+5.16%)
Jan 19, 2024 8.491 8.692 8.296 8.666 598,948 +0.19(+2.29%)
Jan 18, 2024 8.821 8.840 8.330 8.471 626,106 -0.29(-3.33%)
Jan 17, 2024 8.394 8.763 8.277 8.763 674,635 +0.16(+1.81%)
Jan 16, 2024 8.792 8.753 8.549 8.607 594,264 -0.31(-3.49%)
Jan 12, 2024 9.064 9.258 8.918 8.918 503,033 -0.04(-0.43%)
Jan 11, 2024 8.928 8.967 8.646 8.957 806,017 -0.05(-0.54%)
Jan 10, 2024 8.899 9.054 8.860 9.006 491,282 +0.11(+1.20%)
Jan 09, 2024 8.879 8.976 8.831 8.899 583,573 -0.17(-1.82%)
Jan 08, 2024 8.656 9.069 8.593 9.064 576,539 +0.38(+4.36%)
Jan 05, 2024 8.530 8.933 8.491 8.685 922,638 +0.07(+0.79%)
Jan 04, 2024 8.675 8.724 8.559 8.617 639,609 +0.03(+0.34%)
Jan 03, 2024 8.704 8.724 8.486 8.588 843,574 -0.28(-3.18%)
Jan 02, 2024 8.588 9.122 8.374 8.870 914,275 +0.17(+1.90%)
Dec 29, 2023 8.899 8.899 8.568 8.704 660,976 -0.25(-2.82%)
Dec 28, 2023 8.568 8.967 8.568 8.957 542,254 +0.29(+3.36%)
Dec 27, 2023 8.666 8.734 8.559 8.666 422,246 +0.04(+0.45%)
Dec 26, 2023 8.462 8.700 8.360 8.627 444,487 +0.16(+1.83%)
Dec 22, 2023 8.607 8.704 8.350 8.471 489,876 -0.10(-1.13%)
Dec 21, 2023 8.384 8.588 8.277 8.568 632,236 +0.28(+3.40%)
Dec 20, 2023 8.578 8.685 8.272 8.287 1,314,508 -0.33(-3.83%)
Dec 19, 2023 8.549 8.704 8.452 8.617 2,745,039 +0.22(+2.66%)
Dec 18, 2023 8.539 8.738 8.364 8.394 903,658 -0.12(-1.37%)
Dec 15, 2023 8.714 8.734 8.335 8.510 1,625,696 -0.14(-1.57%)
Dec 14, 2023 8.442 8.899 8.442 8.646 1,201,976 +0.50(+6.08%)
Dec 13, 2023 7.593 8.170 7.501 8.151 1,210,908 +0.53(+6.94%)
Dec 12, 2023 7.891 7.891 7.612 7.621 702,041 -0.23(-2.94%)
Dec 11, 2023 8.170 8.276 7.824 7.852 2,156,349 -0.37(-4.45%)
Dec 08, 2023 7.583 8.257 7.458 8.218 1,791,322 +0.64(+8.51%)
Dec 07, 2023 7.593 7.703 7.535 7.573 1,172,059 +0.03(+0.38%)
Dec 06, 2023 7.689 7.881 7.487 7.544 752,084 -0.07(-0.88%)
Dec 05, 2023 7.872 7.939 7.549 7.612 1,268,975 -0.30(-3.77%)
Dec 04, 2023 7.833 8.088 7.833 7.910 782,398 +0.02(+0.24%)
Dec 01, 2023 7.448 8.006 7.410 7.891 1,419,397 +0.45(+6.08%)
Nov 30, 2023 7.525 7.593 7.352 7.439 2,186,735 -0.04(-0.51%)
Nov 29, 2023 7.439 7.602 7.318 7.477 722,461 +0.18(+2.51%)
Nov 28, 2023 7.429 7.477 7.164 7.294 1,188,708 -0.19(-2.57%)
Nov 27, 2023 7.650 7.685 7.477 7.487 1,651,826 -0.24(-3.11%)
Nov 24, 2023 7.737 7.833 7.689 7.727 258,987 -0.05(-0.62%)
Nov 22, 2023 7.795 7.927 7.665 7.775 709,377 +0.05(+0.62%)
Nov 21, 2023 7.824 7.824 7.679 7.727 1,228,513 -0.21(-2.67%)
Nov 20, 2023 7.718 7.997 7.593 7.939 1,293,335 +0.19(+2.48%)
Nov 17, 2023 7.506 7.795 7.390 7.747 2,193,426 +0.35(+4.68%)
Nov 16, 2023 7.516 7.516 7.140 7.400 2,345,989 -0.20(-2.66%)
Nov 15, 2023 7.419 7.718 7.400 7.602 908,883 +0.24(+3.27%)
Nov 14, 2023 7.275 7.564 7.184 7.362 1,519,656 +0.55(+8.05%)
Nov 13, 2023 6.986 7.025 6.712 6.813 859,523 -0.26(-3.67%)
Nov 10, 2023 7.073 7.217 6.909 7.073 914,934 +0.06(+0.82%)
Nov 09, 2023 6.621 7.275 6.621 7.015 1,669,289 +0.40(+6.11%)
Nov 08, 2023 6.447 6.957 6.274 6.611 1,496,454 -0.55(-7.66%)
Nov 07, 2023 7.246 7.362 7.058 7.160 838,705 -0.11(-1.46%)
Nov 06, 2023 7.439 7.439 7.169 7.265 1,124,051 -0.21(-2.83%)
Nov 03, 2023 7.044 7.607 7.044 7.477 1,451,397 +0.64(+9.44%)
Nov 02, 2023 6.168 6.866 6.168 6.832 1,240,740 +0.79(+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.