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

Gray Television (NY: GTN )

4.830 -0.080 (-1.63%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Apr 30, 2024 5.711 5.750 5.573 5.661 900,348 -0.12(-2.04%)
Apr 29, 2024 5.602 5.814 5.602 5.780 1,442,525 +0.26(+4.63%)
Apr 26, 2024 5.661 5.740 5.504 5.524 902,489 -0.16(-2.77%)
Apr 25, 2024 5.819 5.898 5.671 5.681 751,119 -0.25(-4.15%)
Apr 24, 2024 5.799 5.962 5.784 5.927 917,533 +0.10(+1.69%)
Apr 23, 2024 5.789 6.045 5.763 5.829 795,383 +0.05(+0.85%)
Apr 22, 2024 5.868 5.898 5.775 5.780 749,396 -0.05(-0.84%)
Apr 19, 2024 5.661 5.848 5.632 5.829 870,405 +0.13(+2.25%)
Apr 18, 2024 5.573 5.701 5.506 5.701 921,219 +0.14(+2.48%)
Apr 17, 2024 5.504 5.612 5.450 5.563 1,340,119 +0.12(+2.17%)
Apr 16, 2024 5.504 5.524 5.435 5.445 774,312 -0.13(-2.30%)
Apr 15, 2024 5.474 5.750 5.445 5.573 954,707 +0.10(+1.80%)
Apr 12, 2024 5.533 5.573 5.464 5.474 917,636 -0.12(-2.11%)
Apr 11, 2024 5.573 5.661 5.514 5.592 753,089 +0.02(+0.35%)
Apr 10, 2024 5.612 5.671 5.464 5.573 1,055,561 -0.27(-4.55%)
Apr 09, 2024 5.750 5.848 5.701 5.839 718,557 +0.10(+1.72%)
Apr 08, 2024 5.927 5.927 5.740 5.740 1,893,995 -0.14(-2.35%)
Apr 05, 2024 5.986 6.055 5.829 5.878 848,388 -0.14(-2.29%)
Apr 04, 2024 6.203 6.292 5.986 6.016 790,815 -0.16(-2.55%)
Apr 03, 2024 5.908 6.198 5.835 6.173 1,112,855 +0.25(+4.15%)
Apr 02, 2024 6.104 6.173 5.884 5.927 1,110,244 +0.00(+0.00%)
Apr 01, 2024 6.262 6.262 5.927 5.927 870,593 -0.30(-4.75%)
Mar 28, 2024 6.124 6.242 6.198 6.223 1,318,781 +0.10(+1.61%)
Mar 27, 2024 5.996 6.134 5.947 6.124 1,819,744 +0.20(+3.32%)
Mar 26, 2024 6.016 6.055 5.880 5.927 1,013,750 -0.03(-0.50%)
Mar 25, 2024 5.789 5.986 5.730 5.957 1,209,058 +0.33(+5.95%)
Mar 22, 2024 5.829 5.878 5.622 5.622 2,749,637 -0.26(-4.36%)
Mar 21, 2024 5.829 5.917 5.789 5.878 1,095,068 +0.10(+1.70%)
Mar 20, 2024 5.592 5.839 5.543 5.780 973,630 +0.15(+2.62%)
Mar 19, 2024 5.533 5.730 5.504 5.632 878,494 +0.06(+1.06%)
Mar 18, 2024 5.681 5.720 5.504 5.573 833,059 -0.12(-2.08%)
Mar 15, 2024 5.730 5.888 5.593 5.691 2,277,547 -0.07(-1.20%)
Mar 14, 2024 5.799 5.873 5.642 5.760 3,796,304 -0.08(-1.35%)
Mar 13, 2024 5.722 5.941 5.722 5.839 1,696,096 +0.12(+2.04%)
Mar 12, 2024 5.712 5.741 5.586 5.722 1,396,398 +0.01(+0.17%)
Mar 11, 2024 5.664 5.819 5.644 5.712 738,576 +0.01(+0.17%)
Mar 08, 2024 5.703 5.858 5.664 5.703 961,813 +0.09(+1.56%)
Mar 07, 2024 5.576 5.673 5.503 5.615 804,499 +0.10(+1.76%)
Mar 06, 2024 5.537 5.643 5.460 5.518 1,247,060 +0.07(+1.25%)
Mar 05, 2024 5.382 5.547 5.353 5.450 1,142,692 -0.01(-0.18%)
Mar 04, 2024 5.528 5.571 5.358 5.460 1,470,087 -0.10(-1.75%)
Mar 01, 2024 5.703 5.712 5.421 5.557 1,196,777 -0.12(-2.05%)
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%)
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.