Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

5.030 -0.180 (-3.45%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
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%)
Nov 01, 2023 6.313 6.313 5.976 6.043 715,418 -0.23(-3.68%)
Oct 31, 2023 6.120 6.284 6.091 6.274 1,105,746 +0.15(+2.52%)
Oct 30, 2023 5.947 6.178 5.928 6.120 856,725 +0.28(+4.78%)
Oct 27, 2023 6.014 6.058 5.812 5.841 838,927 -0.13(-2.10%)
Oct 26, 2023 5.870 5.995 5.745 5.966 964,813 +0.08(+1.31%)
Oct 25, 2023 6.034 6.061 5.875 5.889 906,414 -0.19(-3.16%)
Oct 24, 2023 6.120 6.274 6.005 6.082 1,128,371 +0.01(+0.16%)
Oct 23, 2023 6.111 6.293 5.976 6.072 1,049,968 -0.10(-1.56%)
Oct 20, 2023 6.293 6.380 6.106 6.168 970,207 -0.15(-2.44%)
Oct 19, 2023 6.342 6.481 6.293 6.322 1,117,100 +0.00(+0.00%)
Oct 18, 2023 6.361 6.438 6.276 6.322 694,298 -0.18(-2.81%)
Oct 17, 2023 6.322 6.610 6.312 6.505 1,028,366 +0.18(+2.89%)
Oct 16, 2023 5.937 6.409 5.904 6.322 2,031,222 +0.47(+8.06%)
Oct 13, 2023 5.774 5.889 5.774 5.851 1,042,878 +0.04(+0.66%)
Oct 12, 2023 6.063 6.149 5.750 5.812 1,188,179 -0.25(-4.13%)
Oct 11, 2023 6.063 6.197 5.981 6.063 1,513,690 +0.03(+0.48%)
Oct 10, 2023 6.053 6.120 5.976 6.034 3,044,689 +0.08(+1.29%)
Oct 09, 2023 5.937 6.164 5.894 5.957 2,196,696 -0.10(-1.59%)
Oct 06, 2023 5.889 6.082 5.803 6.053 988,502 +0.10(+1.62%)
Oct 05, 2023 6.053 6.082 5.899 5.957 1,569,885 -0.07(-1.12%)
Oct 04, 2023 6.111 6.197 5.948 6.024 1,035,901 -0.09(-1.42%)
Oct 03, 2023 6.419 6.419 6.072 6.111 1,678,989 -0.37(-5.65%)
Oct 02, 2023 6.669 6.688 6.385 6.476 1,066,637 -0.18(-2.75%)
Sep 29, 2023 6.794 6.880 6.582 6.659 1,289,690 -0.08(-1.14%)
Sep 28, 2023 6.524 6.828 6.524 6.736 818,004 +0.26(+4.01%)
Sep 27, 2023 6.515 6.727 6.423 6.476 1,726,345 -0.02(-0.30%)
Sep 26, 2023 6.592 6.736 6.447 6.496 1,080,397 -0.14(-2.17%)
Sep 25, 2023 6.794 6.736 6.611 6.640 1,095,125 -0.19(-2.82%)
Sep 22, 2023 7.102 7.256 6.803 6.832 1,448,254 -0.15(-2.20%)
Sep 21, 2023 6.852 7.102 6.803 6.986 938,703 +0.11(+1.54%)
Sep 20, 2023 7.227 7.227 6.866 6.880 1,037,568 -0.21(-2.99%)
Sep 19, 2023 7.131 7.265 7.054 7.092 1,381,215 -0.01(-0.14%)
Sep 18, 2023 7.294 7.390 7.006 7.102 1,490,815 -0.19(-2.64%)
Sep 15, 2023 7.650 7.756 7.265 7.294 2,025,873 -0.38(-4.89%)
Sep 14, 2023 7.208 7.727 7.169 7.670 1,227,858 +0.59(+8.29%)
Sep 13, 2023 7.330 7.378 7.044 7.083 935,623 -0.23(-3.13%)
Sep 12, 2023 7.111 7.340 6.930 7.311 1,798,223 +0.30(+4.21%)
Sep 11, 2023 6.721 7.202 6.721 7.016 1,958,707 +0.30(+4.54%)
Sep 08, 2023 6.626 6.740 6.540 6.711 933,185 +0.19(+2.92%)
Sep 07, 2023 6.759 6.802 6.397 6.521 1,603,519 -0.25(-3.66%)
Sep 06, 2023 6.883 7.005 6.707 6.768 856,948 -0.14(-2.07%)
Sep 05, 2023 7.273 7.340 6.911 6.911 1,079,783 -0.52(-7.04%)
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.