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

Gray Television (NY: GTN )

5.660 +0.100 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 15, 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 15, 2024 5.560 5.840 5.530 5.660 939,991 +0.10(+1.80%)
Apr 12, 2024 5.620 5.660 5.550 5.560 903,492 -0.12(-2.11%)
Apr 11, 2024 5.660 5.750 5.600 5.680 741,481 +0.02(+0.35%)
Apr 10, 2024 5.700 5.760 5.550 5.660 1,039,291 -0.27(-4.55%)
Apr 09, 2024 5.840 5.940 5.790 5.930 707,481 +0.10(+1.72%)
Apr 08, 2024 6.020 6.020 5.830 5.830 1,864,801 -0.14(-2.35%)
Apr 05, 2024 6.080 6.150 5.920 5.970 835,311 -0.14(-2.29%)
Apr 04, 2024 6.300 6.390 6.080 6.110 778,626 -0.16(-2.55%)
Apr 03, 2024 6.000 6.295 5.926 6.270 1,095,702 +0.25(+4.15%)
Apr 02, 2024 6.200 6.270 5.976 6.020 1,093,131 +0.00(+0.00%)
Apr 01, 2024 6.360 6.360 6.020 6.020 857,174 -0.30(-4.75%)
Mar 28, 2024 6.220 6.340 6.295 6.320 1,298,453 +0.10(+1.61%)
Mar 27, 2024 6.090 6.230 6.040 6.220 1,791,694 +0.20(+3.32%)
Mar 26, 2024 6.110 6.150 5.972 6.020 998,124 -0.03(-0.50%)
Mar 25, 2024 5.880 6.080 5.820 6.050 1,190,422 +0.34(+5.95%)
Mar 22, 2024 5.920 5.970 5.710 5.710 2,707,254 -0.26(-4.36%)
Mar 21, 2024 5.920 6.010 5.880 5.970 1,078,189 +0.10(+1.70%)
Mar 20, 2024 5.680 5.930 5.630 5.870 958,623 +0.15(+2.62%)
Mar 19, 2024 5.620 5.820 5.590 5.720 864,953 +0.06(+1.06%)
Mar 18, 2024 5.770 5.810 5.590 5.660 820,218 -0.12(-2.08%)
Mar 15, 2024 5.820 5.980 5.681 5.780 2,242,441 -0.07(-1.20%)
Mar 14, 2024 5.890 5.965 5.730 5.850 3,737,787 -0.08(-1.35%)
Mar 13, 2024 5.812 6.034 5.812 5.930 1,669,952 +0.12(+2.04%)
Mar 12, 2024 5.802 5.831 5.673 5.812 1,374,874 +0.01(+0.17%)
Mar 11, 2024 5.752 5.910 5.733 5.802 727,191 +0.01(+0.17%)
Mar 08, 2024 5.792 5.950 5.752 5.792 946,987 +0.09(+1.56%)
Mar 07, 2024 5.664 5.762 5.590 5.703 792,098 +0.10(+1.76%)
Mar 06, 2024 5.624 5.732 5.545 5.604 1,227,837 +0.07(+1.25%)
Mar 05, 2024 5.466 5.634 5.437 5.535 1,125,079 -0.01(-0.18%)
Mar 04, 2024 5.614 5.659 5.442 5.545 1,447,426 -0.10(-1.75%)
Mar 01, 2024 5.792 5.802 5.506 5.644 1,178,329 -0.12(-2.05%)
Feb 29, 2024 5.723 6.048 5.693 5.762 1,340,660 +0.18(+3.18%)
Feb 28, 2024 5.555 5.703 5.368 5.585 1,847,598 -0.01(-0.18%)
Feb 27, 2024 5.772 6.098 5.595 5.595 2,389,712 -0.30(-5.03%)
Feb 26, 2024 6.117 6.384 5.812 5.891 2,428,606 -0.17(-2.77%)
Feb 23, 2024 7.183 7.301 5.891 6.058 4,469,900 -1.79(-22.77%)
Feb 22, 2024 7.736 7.938 7.627 7.844 2,078,757 +0.07(+0.89%)
Feb 21, 2024 7.844 8.051 7.652 7.775 1,036,274 -0.21(-2.60%)
Feb 20, 2024 7.963 8.042 7.864 7.982 677,586 -0.22(-2.65%)
Feb 16, 2024 8.338 8.416 8.180 8.199 915,235 -0.35(-4.04%)
Feb 15, 2024 8.071 8.545 8.071 8.545 2,110,714 +0.55(+6.91%)
Feb 14, 2024 7.933 8.130 7.805 7.992 802,439 +0.17(+2.14%)
Feb 13, 2024 7.963 8.101 7.765 7.824 940,608 -0.59(-7.03%)
Feb 12, 2024 8.042 8.574 8.012 8.416 2,093,611 +0.49(+6.23%)
Feb 09, 2024 7.647 7.933 7.598 7.923 1,079,519 +0.30(+3.88%)
Feb 08, 2024 7.390 7.824 7.341 7.627 1,176,252 +0.27(+3.62%)
Feb 07, 2024 8.643 8.643 7.153 7.361 2,555,770 -1.30(-15.03%)
Feb 06, 2024 8.693 8.920 8.555 8.663 684,081 -0.06(-0.68%)
Feb 05, 2024 9.018 9.078 8.510 8.722 1,251,244 -0.48(-5.25%)
Feb 02, 2024 9.374 9.531 9.186 9.206 775,176 -0.31(-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.