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

Gray Television Inc Cl A (NY: GTN-A )

7.970 +0.290 (+3.78%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2023 7.710 7.710 6.240 6.701 8,702 -0.94(-12.29%)
Oct 30, 2023 7.310 7.640 7.310 7.640 598 +0.00(+0.00%)
Oct 27, 2023 7.230 7.880 7.230 7.640 3,698 -0.10(-1.29%)
Oct 25, 2023 7.740 34 -0.26(-3.25%)
Oct 24, 2023 8.000 8.000 8.000 8.000 208 +0.12(+1.52%)
Oct 23, 2023 7.434 7.880 7.434 7.880 506 -0.34(-4.14%)
Oct 19, 2023 8.220 34 -0.28(-3.29%)
Oct 18, 2023 8.010 8.500 8.010 8.500 2,533 +1.52(+21.78%)
Oct 17, 2023 7.140 7.140 6.980 6.980 2,412 +0.19(+2.80%)
Oct 16, 2023 7.170 7.210 6.790 6.790 864 -0.57(-7.74%)
Oct 13, 2023 7.360 7.360 7.360 7.360 192 -0.11(-1.47%)
Oct 12, 2023 7.440 7.470 7.400 7.470 1,326 -0.15(-1.97%)
Oct 11, 2023 7.700 7.750 7.620 7.620 2,548 +0.03(+0.40%)
Oct 10, 2023 7.590 7.590 7.590 7.590 403 +0.01(+0.13%)
Oct 09, 2023 7.190 7.580 7.190 7.580 619 +0.00(+0.00%)
Oct 06, 2023 7.090 7.580 7.090 7.580 575 +0.08(+1.07%)
Oct 05, 2023 7.260 7.515 7.250 7.500 2,983 +0.40(+5.63%)
Oct 04, 2023 8.020 8.020 7.100 7.100 2,743 -0.53(-6.95%)
Oct 03, 2023 8.440 8.440 7.630 7.630 1,597 -0.64(-7.74%)
Oct 02, 2023 8.230 8.270 8.230 8.270 565 +0.76(+10.12%)
Sep 29, 2023 8.130 8.130 7.510 7.510 286 -0.27(-3.47%)
Sep 28, 2023 7.780 7.780 7.780 7.780 223 -0.45(-5.47%)
Sep 27, 2023 7.980 8.470 7.703 8.230 1,656 +0.48(+6.19%)
Sep 26, 2023 7.760 8.160 7.150 7.750 4,294 -0.16(-2.02%)
Sep 22, 2023 7.910 301 +0.58(+7.91%)
Sep 21, 2023 7.330 7.330 7.330 7.330 289 +0.04(+0.55%)
Sep 20, 2023 7.290 7.290 7.290 7.290 271 -0.22(-2.93%)
Sep 19, 2023 7.970 7.970 7.510 7.510 406 -0.12(-1.57%)
Sep 18, 2023 7.630 7.630 7.630 7.630 136 -0.11(-1.42%)
Sep 15, 2023 8.090 8.990 7.740 7.740 6,903 -0.54(-6.58%)
Sep 14, 2023 7.940 8.610 7.444 8.285 3,943 +0.58(+7.60%)
Sep 13, 2023 8.810 8.810 7.230 7.700 6,618 -0.75(-8.88%)
Sep 12, 2023 8.460 8.460 8.450 8.450 911 +0.33(+4.06%)
Sep 11, 2023 8.120 8.120 8.120 8.120 825 -0.12(-1.46%)
Sep 07, 2023 8.240 435 -0.06(-0.72%)
Sep 06, 2023 8.300 8.300 8.300 8.300 556 -0.56(-6.32%)
Sep 05, 2023 8.860 8.860 8.860 8.860 1,198 +0.78(+9.65%)
Sep 01, 2023 8.920 8.950 8.080 8.080 2,959 -1.17(-12.65%)
Aug 31, 2023 9.290 9.290 9.250 9.250 978 +0.00(+0.00%)
Aug 30, 2023 9.250 9.250 9.250 9.250 173 +0.19(+2.10%)
Aug 29, 2023 9.060 9.060 9.060 9.060 145 -0.13(-1.41%)
Aug 28, 2023 9.190 9.190 9.190 9.190 395 +0.15(+1.65%)
Aug 25, 2023 8.860 9.520 8.860 9.041 3,721 +0.63(+7.50%)
Aug 23, 2023 8.410 30 -0.04(-0.50%)
Aug 22, 2023 8.740 8.830 8.360 8.452 5,401 +0.00(+0.02%)
Aug 21, 2023 8.450 8.450 8.450 8.450 332 +0.00(+0.00%)
Aug 18, 2023 8.440 8.830 8.400 8.450 5,402 -0.14(-1.63%)
Aug 17, 2023 8.700 8.700 8.420 8.590 505 -0.11(-1.26%)
Aug 16, 2023 8.880 9.300 8.690 8.700 2,152 -0.50(-5.44%)
Aug 15, 2023 9.120 9.375 8.920 9.200 7,768 -0.21(-2.18%)
Aug 14, 2023 9.530 9.610 9.150 9.405 3,199 -0.12(-1.31%)
Aug 11, 2023 8.980 9.530 8.980 9.530 2,405 +0.51(+5.65%)
Aug 10, 2023 9.070 9.150 8.820 9.020 2,857 -0.48(-5.05%)
Aug 09, 2023 9.600 9.600 9.500 9.500 722 -0.37(-3.75%)
Aug 08, 2023 10.05 10.05 9.720 9.870 1,937 -0.58(-5.55%)
Aug 07, 2023 11.00 11.00 10.45 10.45 554 -0.08(-0.76%)
Aug 04, 2023 9.500 10.95 9.500 10.53 4,932 +1.64(+18.45%)
Aug 03, 2023 9.120 9.120 8.890 8.890 375 -0.23(-2.52%)
Aug 02, 2023 9.490 9.580 9.120 9.120 5,539 -0.73(-7.41%)
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.