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

Gray Television (NY: GTN )

7.430 +0.510 (+7.37%)
Streaming Delayed Price Updated: 9:58 AM EDT, Jun 2, 2023 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 (%)
Jun 01, 2023 7.030 7.140 6.850 6.920 1,167,544 -0.11(-1.56%)
May 31, 2023 7.290 7.340 6.920 7.030 1,385,557 -0.36(-4.87%)
May 30, 2023 7.360 7.650 7.250 7.390 1,017,195 +0.11(+1.51%)
May 26, 2023 7.160 7.415 7.100 7.280 1,264,003 +0.12(+1.68%)
May 25, 2023 7.490 7.580 7.125 7.160 1,077,610 -0.45(-5.91%)
May 24, 2023 7.850 7.965 7.555 7.610 963,355 -0.35(-4.40%)
May 23, 2023 7.910 8.240 7.910 7.960 1,024,308 +0.03(+0.38%)
May 22, 2023 7.940 7.980 7.820 7.930 808,377 +0.04(+0.51%)
May 19, 2023 8.130 8.140 7.800 7.890 839,111 -0.20(-2.47%)
May 18, 2023 8.250 8.250 7.635 8.090 1,595,435 +0.00(+0.00%)
May 17, 2023 7.580 8.120 7.530 8.090 1,255,104 +0.61(+8.16%)
May 16, 2023 7.540 7.605 7.275 7.480 1,028,776 -0.13(-1.71%)
May 15, 2023 7.550 7.920 7.520 7.610 1,348,998 +0.01(+0.13%)
May 12, 2023 7.230 7.660 7.200 7.600 2,402,792 +0.37(+5.12%)
May 11, 2023 6.700 7.415 6.620 7.230 2,922,939 +0.39(+5.70%)
May 10, 2023 7.230 7.300 6.655 6.840 1,062,102 -0.29(-4.07%)
May 09, 2023 7.250 7.290 6.945 7.130 2,143,118 -0.16(-2.19%)
May 08, 2023 7.060 7.540 7.050 7.290 1,788,079 +0.28(+3.99%)
May 05, 2023 6.730 7.130 6.500 7.010 2,538,779 +0.31(+4.63%)
May 04, 2023 7.310 7.310 6.580 6.700 2,085,304 -0.63(-8.59%)
May 03, 2023 7.460 7.690 7.310 7.330 1,402,749 -0.11(-1.48%)
May 02, 2023 7.850 7.910 7.350 7.440 4,930,626 -0.46(-5.82%)
May 01, 2023 7.700 7.915 7.685 7.900 1,347,854 +0.19(+2.46%)
Apr 28, 2023 7.550 7.830 7.540 7.710 1,556,742 +0.13(+1.72%)
Apr 27, 2023 7.540 7.645 7.450 7.580 871,439 +0.13(+1.74%)
Apr 26, 2023 7.620 7.680 7.400 7.450 1,221,952 -0.08(-1.06%)
Apr 25, 2023 7.880 7.960 7.495 7.530 1,147,379 -0.44(-5.52%)
Apr 24, 2023 7.930 8.130 7.840 7.970 829,740 +0.05(+0.63%)
Apr 21, 2023 8.220 8.235 7.870 7.920 1,161,089 -0.29(-3.53%)
Apr 20, 2023 8.360 8.410 8.170 8.210 680,812 -0.27(-3.18%)
Apr 19, 2023 8.220 8.525 8.080 8.480 891,659 +0.22(+2.66%)
Apr 18, 2023 8.570 8.570 8.200 8.260 1,067,207 -0.23(-2.71%)
Apr 17, 2023 8.460 8.510 8.300 8.490 639,965 +0.05(+0.59%)
Apr 14, 2023 8.590 8.710 8.340 8.440 1,473,448 -0.10(-1.17%)
Apr 13, 2023 8.170 8.550 8.170 8.540 1,057,712 +0.44(+5.43%)
Apr 12, 2023 8.740 8.750 8.090 8.100 706,226 -0.53(-6.14%)
Apr 11, 2023 8.530 8.745 8.530 8.630 856,809 +0.16(+1.89%)
Apr 10, 2023 8.100 8.575 8.090 8.470 1,617,043 +0.32(+3.93%)
Apr 06, 2023 8.120 8.260 8.040 8.150 659,411 +0.08(+0.99%)
Apr 05, 2023 8.050 8.195 7.965 8.070 912,511 -0.04(-0.49%)
Apr 04, 2023 8.500 8.610 8.000 8.110 1,134,353 -0.38(-4.48%)
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.