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

Gray Television (NY: GTN )

5.190 -0.100 (-1.89%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2024 5.967 6.326 5.967 6.144 1,254,695 +0.22(+3.65%)
May 30, 2024 5.474 6.016 5.415 5.927 1,634,250 +0.49(+9.06%)
May 29, 2024 5.514 5.533 5.396 5.435 1,228,594 -0.13(-2.30%)
May 28, 2024 5.632 5.740 5.519 5.563 1,216,410 +0.01(+0.18%)
May 24, 2024 5.642 5.681 5.484 5.553 2,139,877 -0.05(-0.88%)
May 23, 2024 5.888 5.927 5.533 5.602 1,953,828 -0.30(-5.01%)
May 22, 2024 5.819 5.947 5.760 5.898 1,175,596 +0.02(+0.33%)
May 21, 2024 6.065 6.173 5.829 5.878 837,888 -0.23(-3.71%)
May 20, 2024 6.508 6.538 5.967 6.104 1,370,616 -0.35(-5.49%)
May 17, 2024 6.548 6.552 6.429 6.459 666,188 -0.09(-1.35%)
May 16, 2024 6.548 6.567 6.420 6.548 720,107 +0.01(+0.15%)
May 15, 2024 7.020 7.020 6.469 6.538 1,181,776 -0.35(-5.14%)
May 14, 2024 7.020 7.168 6.882 6.892 888,131 +0.06(+0.86%)
May 13, 2024 6.882 7.069 6.833 6.833 1,027,827 +0.08(+1.17%)
May 10, 2024 6.991 7.000 6.705 6.754 770,567 -0.27(-3.79%)
May 09, 2024 6.705 7.059 6.705 7.020 1,461,480 +0.38(+5.79%)
May 08, 2024 6.607 6.685 6.203 6.636 1,238,728 +0.04(+0.60%)
May 07, 2024 6.863 7.296 6.587 6.597 1,719,539 +0.04(+0.60%)
May 06, 2024 6.459 6.607 6.459 6.557 853,127 +0.18(+2.78%)
May 03, 2024 6.469 6.577 6.341 6.380 817,651 +0.04(+0.62%)
May 02, 2024 6.045 6.360 6.045 6.341 901,335 +0.43(+7.33%)
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.