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

Gray Television (NY: GTN )

4.925 -0.185 (-3.62%)
Streaming Delayed Price Updated: 1:28 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 (%)
Feb 29, 2024 5.635 5.955 5.605 5.673 1,361,649 +0.17(+3.18%)
Feb 28, 2024 5.469 5.615 5.285 5.499 1,876,523 -0.01(-0.18%)
Feb 27, 2024 5.683 6.004 5.508 5.508 2,427,125 -0.29(-5.03%)
Feb 26, 2024 6.023 6.285 5.722 5.800 2,466,627 -0.17(-2.77%)
Feb 23, 2024 7.072 7.189 5.800 5.965 4,539,879 -1.76(-22.77%)
Feb 22, 2024 7.616 7.816 7.510 7.723 2,111,301 +0.07(+0.89%)
Feb 21, 2024 7.723 7.927 7.534 7.655 1,052,497 -0.20(-2.60%)
Feb 20, 2024 7.840 7.918 7.743 7.859 688,194 -0.21(-2.65%)
Feb 16, 2024 8.209 8.287 8.054 8.073 929,564 -0.34(-4.04%)
Feb 15, 2024 7.947 8.413 7.947 8.413 2,143,758 +0.54(+6.91%)
Feb 14, 2024 7.811 8.005 7.684 7.869 815,002 +0.17(+2.14%)
Feb 13, 2024 7.840 7.976 7.646 7.704 955,334 -0.58(-7.03%)
Feb 12, 2024 7.918 8.442 7.888 8.287 2,126,388 +0.49(+6.23%)
Feb 09, 2024 7.529 7.811 7.480 7.801 1,096,420 +0.29(+3.88%)
Feb 08, 2024 7.276 7.704 7.228 7.510 1,194,667 +0.26(+3.62%)
Feb 07, 2024 8.510 8.510 7.043 7.247 2,595,782 -1.28(-15.03%)
Feb 06, 2024 8.559 8.782 8.423 8.530 694,791 -0.06(-0.68%)
Feb 05, 2024 8.879 8.938 8.379 8.588 1,270,833 -0.48(-5.25%)
Feb 02, 2024 9.229 9.384 9.044 9.064 787,312 -0.30(-3.22%)
Feb 01, 2024 9.287 9.511 9.117 9.365 1,133,289 +0.09(+0.94%)
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%)
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.