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%)
Streaming Delayed Price Updated: 1:37 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 (%)
May 29, 2020 12.70 12.90 12.38 12.58 888,430 -0.25(-1.97%)
May 28, 2020 13.79 14.03 12.82 12.84 816,286 -0.84(-6.14%)
May 27, 2020 13.33 13.74 13.10 13.68 1,120,018 +0.72(+5.57%)
May 26, 2020 12.87 13.14 12.59 12.95 758,211 +0.74(+6.06%)
May 22, 2020 12.23 12.28 11.88 12.21 887,433 +0.00(+0.00%)
May 21, 2020 12.12 12.56 12.07 12.21 632,946 -0.03(-0.22%)
May 20, 2020 12.39 12.68 12.02 12.24 662,579 +0.25(+2.11%)
May 19, 2020 11.92 12.47 11.65 11.99 825,123 +0.00(+0.00%)
May 18, 2020 11.92 12.32 11.75 11.99 2,004,792 +0.78(+6.92%)
May 15, 2020 10.65 11.44 10.59 11.21 1,118,181 +0.39(+3.59%)
May 14, 2020 10.46 10.90 10.19 10.82 1,452,025 +0.05(+0.42%)
May 13, 2020 11.24 11.36 10.34 10.78 1,698,636 -0.42(-3.71%)
May 12, 2020 11.62 11.75 11.14 11.19 1,086,476 -0.32(-2.74%)
May 11, 2020 11.67 11.76 11.18 11.51 1,087,636 -0.36(-3.04%)
May 08, 2020 11.59 11.94 11.39 11.87 1,263,187 +0.58(+5.12%)
May 07, 2020 10.90 11.82 10.46 11.29 1,725,300 +0.86(+8.22%)
May 06, 2020 10.47 10.60 9.948 10.44 1,165,978 +0.17(+1.67%)
May 05, 2020 11.00 11.07 10.12 10.26 1,425,715 +0.19(+1.88%)
May 04, 2020 9.695 10.14 9.433 10.07 983,254 +0.05(+0.54%)
May 01, 2020 10.16 10.16 9.533 10.02 952,680 -0.46(-4.39%)
Apr 30, 2020 10.97 11.09 10.45 10.48 1,059,832 -0.88(-7.78%)
Apr 29, 2020 10.81 11.76 10.66 11.37 1,682,947 +1.18(+11.61%)
Apr 28, 2020 10.37 10.68 10.01 10.18 1,173,274 +0.21(+2.08%)
Apr 27, 2020 9.406 10.08 9.406 9.975 1,097,036 +0.75(+8.12%)
Apr 24, 2020 9.126 9.370 8.820 9.226 840,795 +0.20(+2.20%)
Apr 23, 2020 8.585 9.218 8.576 9.027 883,584 +0.34(+3.95%)
Apr 22, 2020 9.027 9.163 8.522 8.684 1,303,865 -0.28(-3.12%)
Apr 21, 2020 9.099 9.328 8.892 8.964 1,027,728 -0.51(-5.43%)
Apr 20, 2020 9.479 9.740 9.289 9.479 999,252 -0.39(-3.93%)
Apr 17, 2020 9.849 10.07 9.343 9.867 2,005,392 +0.77(+8.43%)
Apr 16, 2020 9.307 9.397 8.829 9.099 2,245,372 -0.28(-2.98%)
Apr 15, 2020 9.677 9.677 9.163 9.379 985,572 -0.81(-7.97%)
Apr 14, 2020 9.632 10.29 9.632 10.19 967,572 +0.78(+8.25%)
Apr 13, 2020 10.48 10.50 9.316 9.415 836,822 -1.22(-11.46%)
Apr 09, 2020 10.96 11.32 10.38 10.63 975,279 +0.20(+1.90%)
Apr 08, 2020 10.05 10.94 9.776 10.44 989,793 +0.56(+5.67%)
Apr 07, 2020 10.34 10.52 9.627 9.876 1,431,668 +0.20(+2.05%)
Apr 06, 2020 9.181 9.740 9.054 9.677 1,425,317 +1.11(+12.96%)
Apr 03, 2020 9.181 9.330 8.296 8.567 1,127,486 -0.62(-6.78%)
Apr 02, 2020 9.154 9.519 8.666 9.190 2,229,881 -0.12(-1.26%)
Apr 01, 2020 9.298 9.668 8.896 9.307 1,343,069 -0.39(-4.00%)
Mar 31, 2020 9.794 10.40 9.569 9.695 1,046,854 -0.16(-1.65%)
Mar 30, 2020 10.59 10.83 9.695 9.858 988,663 -0.92(-8.54%)
Mar 27, 2020 11.04 11.24 10.53 10.78 1,032,661 -0.88(-7.59%)
Mar 26, 2020 11.14 11.78 11.06 11.66 888,761 +0.70(+6.34%)
Mar 25, 2020 10.21 12.11 10.17 10.97 2,004,918 +0.95(+9.46%)
Mar 24, 2020 8.404 10.16 8.215 10.02 2,955,266 +2.07(+25.99%)
Mar 23, 2020 8.865 9.000 7.872 7.953 1,646,671 -0.93(-10.47%)
Mar 20, 2020 9.587 10.12 8.801 8.883 2,063,218 -0.57(-6.02%)
Mar 19, 2020 9.099 9.930 8.928 9.451 1,295,686 +0.29(+3.15%)
Mar 18, 2020 9.135 9.930 8.540 9.163 2,048,108 -0.83(-8.31%)
Mar 17, 2020 8.594 10.51 7.700 9.993 2,802,840 +1.55(+18.40%)
Mar 16, 2020 9.677 9.813 8.197 8.440 2,005,635 -2.60(-23.55%)
Mar 13, 2020 9.650 11.06 9.479 11.04 2,130,570 +1.96(+21.57%)
Mar 12, 2020 9.858 9.930 8.567 9.081 3,377,926 -1.52(-14.31%)
Mar 11, 2020 11.81 12.00 10.19 10.60 2,987,534 -1.58(-12.97%)
Mar 10, 2020 12.38 12.38 11.46 12.18 2,285,909 +0.25(+2.12%)
Mar 09, 2020 12.62 13.08 11.46 11.92 2,496,018 -1.67(-12.28%)
Mar 06, 2020 14.95 14.95 12.87 13.59 4,386,761 -0.63(-4.44%)
Mar 05, 2020 15.26 15.30 13.92 14.23 1,947,931 -1.28(-8.27%)
Mar 04, 2020 15.80 16.01 15.25 15.51 1,194,825 -0.13(-0.81%)
Mar 03, 2020 16.25 16.68 15.49 15.63 948,389 -0.61(-3.78%)
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.