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

Gray Television (NY: GTN )

5.190 +0.080 (+1.57%)
Streaming Delayed 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 (%)
Jun 30, 2023 7.673 7.701 7.436 7.501 706,683 -0.10(-1.25%)
Jun 29, 2023 7.397 7.678 7.397 7.597 934,141 +0.21(+2.84%)
Jun 28, 2023 7.282 7.401 7.083 7.387 822,197 +0.04(+0.52%)
Jun 27, 2023 7.121 7.440 7.016 7.349 981,611 +0.31(+4.47%)
Jun 26, 2023 6.806 7.106 6.806 7.035 912,254 +0.19(+2.78%)
Jun 23, 2023 6.559 6.987 6.559 6.845 2,903,550 +0.25(+3.75%)
Jun 22, 2023 6.806 6.816 6.530 6.597 944,809 -0.25(-3.62%)
Jun 21, 2023 6.845 6.949 6.748 6.845 696,577 +0.00(+0.00%)
Jun 20, 2023 7.044 7.121 6.835 6.845 968,538 -0.26(-3.62%)
Jun 16, 2023 7.225 7.268 7.016 7.102 1,307,794 -0.04(-0.53%)
Jun 15, 2023 6.959 7.197 6.959 7.140 905,077 +0.10(+1.35%)
Jun 14, 2023 7.254 7.413 6.997 7.044 817,162 -0.15(-2.12%)
Jun 13, 2023 7.216 7.432 7.153 7.197 756,731 +0.04(+0.53%)
Jun 12, 2023 7.140 7.347 7.112 7.159 851,229 -0.03(-0.39%)
Jun 09, 2023 7.479 7.498 7.117 7.187 719,416 -0.34(-4.51%)
Jun 08, 2023 7.574 7.611 7.319 7.526 1,002,838 -0.08(-1.11%)
Jun 07, 2023 7.451 7.771 7.419 7.611 1,271,104 +0.28(+3.86%)
Jun 06, 2023 6.895 7.442 6.895 7.329 926,597 +0.40(+5.71%)
Jun 05, 2023 7.018 7.117 6.839 6.933 908,471 -0.21(-2.90%)
Jun 02, 2023 6.726 7.178 6.726 7.140 1,495,779 +0.62(+9.54%)
Jun 01, 2023 6.622 6.726 6.453 6.519 1,239,446 -0.10(-1.56%)
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%)
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.