Skip to main content

Gray Television (NY: GTN )

5.650 +0.010 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 5.720 5.830 5.605 5.650 1,197,660 +0.01(+0.18%)
May 24, 2024 5.730 5.770 5.570 5.640 2,106,893 -0.05(-0.88%)
May 23, 2024 5.980 6.020 5.620 5.690 1,923,712 -0.30(-5.01%)
May 22, 2024 5.910 6.040 5.850 5.990 1,157,476 +0.02(+0.34%)
May 21, 2024 6.160 6.270 5.920 5.970 824,973 -0.23(-3.71%)
May 20, 2024 6.610 6.640 6.060 6.200 1,349,489 -0.36(-5.49%)
May 17, 2024 6.650 6.655 6.530 6.560 655,920 -0.09(-1.35%)
May 16, 2024 6.650 6.670 6.520 6.650 709,008 +0.01(+0.15%)
May 15, 2024 7.130 7.130 6.570 6.640 1,163,560 -0.36(-5.14%)
May 14, 2024 7.130 7.280 6.990 7.000 874,442 +0.06(+0.86%)
May 13, 2024 6.990 7.180 6.940 6.940 1,011,984 +0.08(+1.17%)
May 10, 2024 7.100 7.110 6.810 6.860 758,690 -0.27(-3.79%)
May 09, 2024 6.810 7.170 6.810 7.130 1,438,953 +0.39(+5.79%)
May 08, 2024 6.710 6.790 6.300 6.740 1,219,634 +0.04(+0.60%)
May 07, 2024 6.970 7.410 6.690 6.700 1,693,034 +0.04(+0.60%)
May 06, 2024 6.560 6.710 6.560 6.660 839,977 +0.18(+2.78%)
May 03, 2024 6.570 6.680 6.440 6.480 805,048 +0.04(+0.62%)
May 02, 2024 6.140 6.460 6.140 6.440 887,442 +0.44(+7.33%)
May 01, 2024 5.780 6.160 5.780 6.000 873,911 +0.25(+4.35%)
Apr 30, 2024 5.800 5.840 5.660 5.750 886,470 -0.12(-2.04%)
Apr 29, 2024 5.690 5.905 5.690 5.870 1,420,290 +0.26(+4.63%)
Apr 26, 2024 5.750 5.830 5.590 5.610 888,578 -0.16(-2.77%)
Apr 25, 2024 5.910 5.990 5.760 5.770 739,542 -0.25(-4.15%)
Apr 24, 2024 5.890 6.055 5.875 6.020 903,390 +0.10(+1.69%)
Apr 23, 2024 5.880 6.140 5.853 5.920 783,123 +0.05(+0.85%)
Apr 22, 2024 5.960 5.990 5.865 5.870 737,845 -0.05(-0.84%)
Apr 19, 2024 5.750 5.940 5.720 5.920 856,989 +0.13(+2.25%)
Apr 18, 2024 5.660 5.790 5.593 5.790 907,020 +0.14(+2.48%)
Apr 17, 2024 5.590 5.700 5.535 5.650 1,319,463 +0.12(+2.17%)
Apr 16, 2024 5.590 5.610 5.520 5.530 762,377 -0.13(-2.30%)
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%)
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.