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

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2023 6.867 6.914 6.519 6.622 1,470,885 -0.34(-4.87%)
May 30, 2023 6.933 7.206 6.829 6.961 1,079,838 +0.10(+1.51%)
May 26, 2023 6.745 6.985 6.688 6.858 1,341,845 +0.11(+1.68%)
May 25, 2023 7.055 7.140 6.712 6.745 1,143,973 -0.42(-5.91%)
May 24, 2023 7.395 7.503 7.117 7.169 1,022,682 -0.33(-4.40%)
May 23, 2023 7.451 7.762 7.451 7.498 1,087,389 +0.03(+0.38%)
May 22, 2023 7.479 7.517 7.366 7.470 858,160 +0.04(+0.51%)
May 19, 2023 7.658 7.668 7.347 7.432 890,786 -0.19(-2.47%)
May 18, 2023 7.771 7.771 7.192 7.621 1,693,688 +0.00(+0.00%)
May 17, 2023 7.140 7.649 7.093 7.621 1,332,398 +0.57(+8.16%)
May 16, 2023 7.103 7.164 6.853 7.046 1,092,132 -0.12(-1.71%)
May 15, 2023 7.112 7.461 7.084 7.169 1,432,074 +0.01(+0.13%)
May 12, 2023 6.811 7.216 6.782 7.159 2,550,765 +0.35(+5.12%)
May 11, 2023 6.311 6.985 6.236 6.811 3,102,945 +0.37(+5.70%)
May 10, 2023 6.811 6.877 6.269 6.443 1,127,510 -0.27(-4.07%)
May 09, 2023 6.829 6.867 6.542 6.716 2,275,100 -0.15(-2.19%)
May 08, 2023 6.650 7.103 6.641 6.867 1,898,196 +0.26(+3.99%)
May 05, 2023 6.340 6.716 6.123 6.603 2,695,127 +0.29(+4.63%)
May 04, 2023 6.886 6.886 6.198 6.311 2,213,725 -0.59(-8.59%)
May 03, 2023 7.027 7.244 6.886 6.905 1,489,136 -0.10(-1.48%)
May 02, 2023 7.395 7.451 6.924 7.008 5,234,274 -0.43(-5.82%)
May 01, 2023 7.253 7.456 7.239 7.442 1,430,860 +0.18(+2.46%)
Apr 28, 2023 7.112 7.376 7.103 7.263 1,652,612 +0.12(+1.72%)
Apr 27, 2023 7.103 7.202 7.018 7.140 925,105 +0.12(+1.74%)
Apr 26, 2023 7.178 7.234 6.971 7.018 1,297,204 -0.08(-1.06%)
Apr 25, 2023 7.423 7.498 7.060 7.093 1,218,039 -0.41(-5.52%)
Apr 24, 2023 7.470 7.658 7.385 7.508 880,838 +0.05(+0.63%)
Apr 21, 2023 7.743 7.757 7.413 7.461 1,232,593 -0.27(-3.53%)
Apr 20, 2023 7.875 7.922 7.696 7.734 722,739 -0.25(-3.18%)
Apr 19, 2023 7.743 8.030 7.611 7.988 946,571 +0.21(+2.66%)
Apr 18, 2023 8.073 8.073 7.724 7.781 1,132,929 -0.22(-2.71%)
Apr 17, 2023 7.969 8.016 7.819 7.997 679,376 +0.05(+0.59%)
Apr 14, 2023 8.092 8.205 7.856 7.950 1,564,188 -0.09(-1.17%)
Apr 13, 2023 7.696 8.054 7.696 8.045 1,122,850 +0.41(+5.43%)
Apr 12, 2023 8.233 8.242 7.621 7.630 749,718 -0.50(-6.14%)
Apr 11, 2023 8.035 8.238 8.035 8.129 909,574 +0.15(+1.89%)
Apr 10, 2023 7.630 8.078 7.621 7.979 1,716,627 +0.30(+3.93%)
Apr 06, 2023 7.649 7.781 7.574 7.677 700,020 +0.08(+0.99%)
Apr 05, 2023 7.583 7.720 7.503 7.602 968,707 -0.04(-0.49%)
Apr 04, 2023 8.007 8.111 7.536 7.640 1,204,211 -0.36(-4.48%)
Apr 03, 2023 8.242 8.319 7.833 7.997 1,261,528 -0.22(-2.64%)
Mar 31, 2023 8.176 8.279 8.045 8.214 995,380 +0.14(+1.75%)
Mar 30, 2023 8.318 8.355 7.955 8.073 835,580 -0.13(-1.61%)
Mar 29, 2023 8.101 8.205 8.054 8.205 980,290 +0.23(+2.83%)
Mar 28, 2023 8.148 8.214 7.922 7.979 929,135 -0.24(-2.98%)
Mar 27, 2023 8.063 8.308 8.040 8.224 975,770 +0.26(+3.31%)
Mar 24, 2023 7.913 7.988 7.621 7.960 1,084,481 -0.08(-0.94%)
Mar 23, 2023 8.092 8.327 7.847 8.035 697,662 +0.03(+0.35%)
Mar 22, 2023 8.346 8.384 7.997 8.007 730,819 -0.33(-3.95%)
Mar 21, 2023 8.280 8.516 8.280 8.337 763,455 +0.24(+2.91%)
Mar 20, 2023 7.875 8.459 7.847 8.101 830,665 +0.23(+2.87%)
Mar 17, 2023 8.450 8.506 7.837 7.875 2,059,001 -0.58(-6.90%)
Mar 16, 2023 8.299 8.666 8.176 8.459 1,473,472 +0.01(+0.11%)
Mar 15, 2023 8.591 8.614 8.337 8.450 961,103 -0.36(-4.06%)
Mar 14, 2023 9.137 9.288 8.760 8.808 1,092,651 -0.01(-0.11%)
Mar 13, 2023 8.976 9.111 8.780 8.817 1,091,635 -0.33(-3.58%)
Mar 10, 2023 9.209 9.307 9.041 9.144 1,010,715 -0.07(-0.81%)
Mar 09, 2023 9.723 9.795 9.205 9.219 813,122 -0.56(-5.73%)
Mar 08, 2023 10.03 10.11 9.760 9.779 730,222 -0.23(-2.33%)
Mar 07, 2023 10.32 10.42 9.891 10.01 1,062,974 -0.36(-3.51%)
Mar 06, 2023 10.78 10.92 10.34 10.38 706,739 -0.33(-3.05%)
Mar 03, 2023 10.57 10.76 10.51 10.70 620,457 +0.16(+1.51%)
Mar 02, 2023 10.62 10.69 10.41 10.54 489,257 -0.20(-1.83%)
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.