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 )

8.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 08, 2023 8.620 8.790 7.980 7.980 11,375 +0.48(+6.40%)
May 05, 2023 7.710 7.710 7.450 7.500 2,740 +0.00(+0.00%)
May 04, 2023 7.800 7.800 7.475 7.500 1,079 -0.50(-6.25%)
May 03, 2023 8.180 8.178 8.000 8.000 391 -0.23(-2.79%)
May 01, 2023 8.230 222 -0.28(-3.29%)
Apr 27, 2023 8.510 677 +0.12(+1.49%)
Apr 26, 2023 8.580 8.580 8.360 8.385 1,488 -0.38(-4.28%)
Apr 25, 2023 9.040 9.040 8.760 8.760 1,005 -0.29(-3.20%)
Apr 24, 2023 8.880 9.050 8.880 9.050 563 +0.14(+1.57%)
Apr 21, 2023 9.160 9.160 8.910 8.910 3,026 -0.31(-3.36%)
Apr 20, 2023 9.020 9.330 9.020 9.220 3,790 +0.12(+1.32%)
Apr 19, 2023 9.250 9.445 9.090 9.100 2,050 -0.10(-1.06%)
Apr 18, 2023 8.600 9.198 8.600 9.198 13,501 +0.65(+7.58%)
Apr 17, 2023 8.720 8.720 8.550 8.550 2,388 -0.05(-0.58%)
Apr 14, 2023 8.550 8.600 8.550 8.600 1,330 +0.13(+1.53%)
Apr 12, 2023 8.470 56 +0.11(+1.32%)
Apr 11, 2023 8.360 8.360 8.360 8.360 492 +0.19(+2.33%)
Apr 10, 2023 8.170 8.170 8.170 8.170 453 +0.01(+0.12%)
Apr 06, 2023 8.080 8.590 8.080 8.160 5,184 +0.04(+0.49%)
Apr 05, 2023 8.120 8.120 8.120 8.120 508 +0.17(+2.14%)
Apr 04, 2023 8.050 8.100 7.950 7.950 1,516 -0.51(-6.03%)
Apr 03, 2023 8.760 8.760 8.250 8.460 3,000 -0.05(-0.59%)
Mar 31, 2023 8.510 8.510 8.510 8.510 271 +0.00(+0.00%)
Mar 30, 2023 8.240 8.510 8.240 8.510 274 +0.46(+5.71%)
Mar 29, 2023 8.790 8.830 8.050 8.050 1,009 -0.06(-0.74%)
Mar 28, 2023 8.060 8.110 8.050 8.110 1,923 +0.16(+2.01%)
Mar 27, 2023 7.970 7.970 7.940 7.950 2,325 +0.03(+0.38%)
Mar 24, 2023 8.100 8.100 7.920 7.920 3,459 -0.10(-1.25%)
Mar 23, 2023 8.020 8.020 8.020 8.020 159 -0.12(-1.47%)
Mar 22, 2023 8.500 8.500 8.140 8.140 1,558 -0.29(-3.44%)
Mar 21, 2023 8.240 8.430 8.240 8.430 704 +0.04(+0.54%)
Mar 20, 2023 8.260 8.390 8.130 8.385 2,869 +0.00(+0.05%)
Mar 17, 2023 8.990 9.000 8.381 8.381 2,282 -0.16(-1.86%)
Mar 16, 2023 8.540 8.540 8.540 8.540 193 -0.23(-2.62%)
Mar 15, 2023 8.770 8.770 8.770 8.770 653 -0.16(-1.79%)
Mar 14, 2023 9.140 9.210 8.930 8.930 2,657 -0.07(-0.78%)
Mar 13, 2023 9.420 9.420 9.000 9.000 1,174 +0.00(+0.00%)
Mar 10, 2023 9.280 9.300 9.000 9.000 4,483 -0.48(-5.06%)
Mar 09, 2023 9.550 9.550 9.230 9.480 914 -0.27(-2.77%)
Mar 08, 2023 9.540 9.790 9.460 9.750 3,874 -0.50(-4.88%)
Mar 07, 2023 10.24 10.25 10.24 10.25 891 -0.01(-0.09%)
Mar 06, 2023 10.44 10.45 10.26 10.26 768 -0.15(-1.45%)
Mar 03, 2023 10.45 10.45 10.41 10.41 701 +0.02(+0.19%)
Mar 02, 2023 10.39 10.39 10.39 10.39 156 +0.27(+2.67%)
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.