Skip to main content

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

Historical Prices

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.