Gray Television (NY: GTN )

6.320 +0.100 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2024 5.792 5.802 5.506 5.644 1,178,329 -0.12(-2.05%)
Feb 29, 2024 5.723 6.048 5.693 5.762 1,340,660 +0.18(+3.18%)
Feb 28, 2024 5.555 5.703 5.368 5.585 1,847,598 -0.01(-0.18%)
Feb 27, 2024 5.772 6.098 5.595 5.595 2,389,712 -0.30(-5.03%)
Feb 26, 2024 6.117 6.384 5.812 5.891 2,428,606 -0.17(-2.77%)
Feb 23, 2024 7.183 7.301 5.891 6.058 4,469,900 -1.79(-22.77%)
Feb 22, 2024 7.736 7.938 7.627 7.844 2,078,757 +0.07(+0.89%)
Feb 21, 2024 7.844 8.051 7.652 7.775 1,036,274 -0.21(-2.60%)
Feb 20, 2024 7.963 8.042 7.864 7.982 677,586 -0.22(-2.65%)
Feb 16, 2024 8.338 8.416 8.180 8.199 915,235 -0.35(-4.04%)
Feb 15, 2024 8.071 8.545 8.071 8.545 2,110,714 +0.55(+6.91%)
Feb 14, 2024 7.933 8.130 7.805 7.992 802,439 +0.17(+2.14%)
Feb 13, 2024 7.963 8.101 7.765 7.824 940,608 -0.59(-7.03%)
Feb 12, 2024 8.042 8.574 8.012 8.416 2,093,611 +0.49(+6.23%)
Feb 09, 2024 7.647 7.933 7.598 7.923 1,079,519 +0.30(+3.88%)
Feb 08, 2024 7.390 7.824 7.341 7.627 1,176,252 +0.27(+3.62%)
Feb 07, 2024 8.643 8.643 7.153 7.361 2,555,770 -1.30(-15.03%)
Feb 06, 2024 8.693 8.920 8.555 8.663 684,081 -0.06(-0.68%)
Feb 05, 2024 9.018 9.078 8.510 8.722 1,251,244 -0.48(-5.25%)
Feb 02, 2024 9.374 9.531 9.186 9.206 775,176 -0.31(-3.22%)
Feb 01, 2024 9.433 9.660 9.260 9.512 1,115,820 +0.09(+0.94%)
Jan 31, 2024 9.472 9.818 9.413 9.423 916,345 -0.14(-1.44%)
Jan 30, 2024 9.482 9.674 9.433 9.561 626,054 -0.04(-0.41%)
Jan 29, 2024 9.729 9.729 9.354 9.600 701,966 -0.19(-1.92%)
Jan 26, 2024 9.867 9.936 9.716 9.788 667,239 -0.05(-0.50%)
Jan 25, 2024 9.324 9.837 9.270 9.837 690,709 +0.71(+7.78%)
Jan 24, 2024 9.551 9.610 9.117 9.127 713,150 -0.21(-2.22%)
Jan 23, 2024 9.364 9.531 9.265 9.334 765,645 +0.08(+0.85%)
Jan 22, 2024 8.969 9.285 8.935 9.255 715,623 +0.45(+5.16%)
Jan 19, 2024 8.624 8.828 8.426 8.801 589,715 +0.20(+2.29%)
Jan 18, 2024 8.959 8.979 8.461 8.604 616,455 -0.30(-3.33%)
Jan 17, 2024 8.525 8.900 8.407 8.900 664,236 +0.16(+1.81%)
Jan 16, 2024 8.930 8.890 8.683 8.742 585,104 -0.32(-3.49%)
Jan 12, 2024 9.206 9.403 9.058 9.058 495,279 -0.04(-0.43%)
Jan 11, 2024 9.068 9.107 8.782 9.097 793,593 -0.05(-0.54%)
Jan 10, 2024 9.038 9.196 8.999 9.147 483,709 +0.11(+1.20%)
Jan 09, 2024 9.018 9.117 8.969 9.038 574,578 -0.17(-1.82%)
Jan 08, 2024 8.791 9.211 8.727 9.206 567,652 +0.38(+4.36%)
Jan 05, 2024 8.663 9.073 8.624 8.821 908,417 +0.07(+0.79%)
Jan 04, 2024 8.811 8.860 8.693 8.752 629,750 +0.03(+0.34%)
Jan 03, 2024 8.841 8.860 8.619 8.722 830,571 -0.29(-3.18%)
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.