Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gray Television (NY: GTN )

4.910 -0.010 (-0.20%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2023 7.525 7.593 7.352 7.439 2,186,735 -0.04(-0.51%)
Nov 29, 2023 7.439 7.602 7.318 7.477 722,461 +0.18(+2.51%)
Nov 28, 2023 7.429 7.477 7.164 7.294 1,188,708 -0.19(-2.57%)
Nov 27, 2023 7.650 7.685 7.477 7.487 1,651,826 -0.24(-3.11%)
Nov 24, 2023 7.737 7.833 7.689 7.727 258,987 -0.05(-0.62%)
Nov 22, 2023 7.795 7.927 7.665 7.775 709,377 +0.05(+0.62%)
Nov 21, 2023 7.824 7.824 7.679 7.727 1,228,513 -0.21(-2.67%)
Nov 20, 2023 7.718 7.997 7.593 7.939 1,293,335 +0.19(+2.48%)
Nov 17, 2023 7.506 7.795 7.390 7.747 2,193,426 +0.35(+4.68%)
Nov 16, 2023 7.516 7.516 7.140 7.400 2,345,989 -0.20(-2.66%)
Nov 15, 2023 7.419 7.718 7.400 7.602 908,883 +0.24(+3.27%)
Nov 14, 2023 7.275 7.564 7.184 7.362 1,519,656 +0.55(+8.05%)
Nov 13, 2023 6.986 7.025 6.712 6.813 859,523 -0.26(-3.67%)
Nov 10, 2023 7.073 7.217 6.909 7.073 914,934 +0.06(+0.82%)
Nov 09, 2023 6.621 7.275 6.621 7.015 1,669,289 +0.40(+6.11%)
Nov 08, 2023 6.447 6.957 6.274 6.611 1,496,454 -0.55(-7.66%)
Nov 07, 2023 7.246 7.362 7.058 7.160 838,705 -0.11(-1.46%)
Nov 06, 2023 7.439 7.439 7.169 7.265 1,124,051 -0.21(-2.83%)
Nov 03, 2023 7.044 7.607 7.044 7.477 1,451,397 +0.64(+9.44%)
Nov 02, 2023 6.168 6.866 6.168 6.832 1,240,740 +0.79(+13.06%)
Nov 01, 2023 6.313 6.313 5.976 6.043 715,418 -0.23(-3.68%)
Oct 31, 2023 6.120 6.284 6.091 6.274 1,105,746 +0.15(+2.52%)
Oct 30, 2023 5.947 6.178 5.928 6.120 856,725 +0.28(+4.78%)
Oct 27, 2023 6.014 6.058 5.812 5.841 838,927 -0.13(-2.10%)
Oct 26, 2023 5.870 5.995 5.745 5.966 964,813 +0.08(+1.31%)
Oct 25, 2023 6.034 6.061 5.875 5.889 906,414 -0.19(-3.16%)
Oct 24, 2023 6.120 6.274 6.005 6.082 1,128,371 +0.01(+0.16%)
Oct 23, 2023 6.111 6.293 5.976 6.072 1,049,968 -0.10(-1.56%)
Oct 20, 2023 6.293 6.380 6.106 6.168 970,207 -0.15(-2.44%)
Oct 19, 2023 6.342 6.481 6.293 6.322 1,117,100 +0.00(+0.00%)
Oct 18, 2023 6.361 6.438 6.276 6.322 694,298 -0.18(-2.81%)
Oct 17, 2023 6.322 6.610 6.312 6.505 1,028,366 +0.18(+2.89%)
Oct 16, 2023 5.937 6.409 5.904 6.322 2,031,222 +0.47(+8.06%)
Oct 13, 2023 5.774 5.889 5.774 5.851 1,042,878 +0.04(+0.66%)
Oct 12, 2023 6.063 6.149 5.750 5.812 1,188,179 -0.25(-4.13%)
Oct 11, 2023 6.063 6.197 5.981 6.063 1,513,690 +0.03(+0.48%)
Oct 10, 2023 6.053 6.120 5.976 6.034 3,044,689 +0.08(+1.29%)
Oct 09, 2023 5.937 6.164 5.894 5.957 2,196,696 -0.10(-1.59%)
Oct 06, 2023 5.889 6.082 5.803 6.053 988,502 +0.10(+1.62%)
Oct 05, 2023 6.053 6.082 5.899 5.957 1,569,885 -0.07(-1.12%)
Oct 04, 2023 6.111 6.197 5.948 6.024 1,035,901 -0.09(-1.42%)
Oct 03, 2023 6.419 6.419 6.072 6.111 1,678,989 -0.37(-5.65%)
Oct 02, 2023 6.669 6.688 6.385 6.476 1,066,637 -0.18(-2.75%)
Sep 29, 2023 6.794 6.880 6.582 6.659 1,289,690 -0.08(-1.14%)
Sep 28, 2023 6.524 6.828 6.524 6.736 818,004 +0.26(+4.01%)
Sep 27, 2023 6.515 6.727 6.423 6.476 1,726,345 -0.02(-0.30%)
Sep 26, 2023 6.592 6.736 6.447 6.496 1,080,397 -0.14(-2.17%)
Sep 25, 2023 6.794 6.736 6.611 6.640 1,095,125 -0.19(-2.82%)
Sep 22, 2023 7.102 7.256 6.803 6.832 1,448,254 -0.15(-2.20%)
Sep 21, 2023 6.852 7.102 6.803 6.986 938,703 +0.11(+1.54%)
Sep 20, 2023 7.227 7.227 6.866 6.880 1,037,568 -0.21(-2.99%)
Sep 19, 2023 7.131 7.265 7.054 7.092 1,381,215 -0.01(-0.14%)
Sep 18, 2023 7.294 7.390 7.006 7.102 1,490,815 -0.19(-2.64%)
Sep 15, 2023 7.650 7.756 7.265 7.294 2,025,873 -0.38(-4.89%)
Sep 14, 2023 7.208 7.727 7.169 7.670 1,227,858 +0.59(+8.29%)
Sep 13, 2023 7.330 7.378 7.044 7.083 935,623 -0.23(-3.13%)
Sep 12, 2023 7.111 7.340 6.930 7.311 1,798,223 +0.30(+4.21%)
Sep 11, 2023 6.721 7.202 6.721 7.016 1,958,707 +0.30(+4.54%)
Sep 08, 2023 6.626 6.740 6.540 6.711 933,185 +0.19(+2.92%)
Sep 07, 2023 6.759 6.802 6.397 6.521 1,603,519 -0.25(-3.66%)
Sep 06, 2023 6.883 7.005 6.707 6.768 856,948 -0.14(-2.07%)
Sep 05, 2023 7.273 7.340 6.911 6.911 1,079,783 -0.52(-7.04%)
Sep 01, 2023 7.673 7.711 6.730 7.435 2,070,889 -0.24(-3.10%)
Aug 31, 2023 7.816 7.925 7.625 7.673 621,687 -0.14(-1.83%)
Aug 30, 2023 7.854 7.896 7.749 7.816 451,200 -0.07(-0.85%)
Aug 29, 2023 7.711 7.954 7.654 7.882 627,118 +0.22(+2.86%)
Aug 28, 2023 7.559 7.801 7.559 7.663 534,226 +0.16(+2.16%)
Aug 25, 2023 7.758 7.835 7.492 7.501 658,424 -0.22(-2.84%)
Aug 24, 2023 7.511 7.749 7.501 7.720 648,057 +0.15(+2.01%)
Aug 23, 2023 7.597 7.692 7.511 7.568 718,938 -0.01(-0.13%)
Aug 22, 2023 7.806 7.892 7.568 7.578 494,644 -0.19(-2.45%)
Aug 21, 2023 7.682 7.801 7.630 7.768 723,640 +0.06(+0.74%)
Aug 18, 2023 7.882 8.082 7.673 7.711 718,573 -0.27(-3.34%)
Aug 17, 2023 7.768 8.025 7.720 7.977 771,818 +0.24(+3.08%)
Aug 16, 2023 8.187 8.263 7.739 7.739 601,805 -0.47(-5.68%)
Aug 15, 2023 8.225 8.311 8.073 8.206 543,699 -0.16(-1.93%)
Aug 14, 2023 8.453 8.501 8.063 8.368 775,322 -0.14(-1.68%)
Aug 11, 2023 8.406 8.558 8.406 8.510 581,053 +0.02(+0.22%)
Aug 10, 2023 8.463 8.763 8.358 8.491 918,439 +0.04(+0.45%)
Aug 09, 2023 8.920 8.930 8.453 8.453 1,728,209 -0.62(-6.82%)
Aug 08, 2023 9.101 9.158 8.796 9.072 1,306,963 -0.30(-3.15%)
Aug 07, 2023 10.01 10.01 9.177 9.367 1,529,714 -0.63(-6.29%)
Aug 04, 2023 8.710 10.18 8.510 9.996 2,157,809 +1.68(+20.27%)
Aug 03, 2023 8.472 8.510 8.244 8.311 827,435 -0.24(-2.78%)
Aug 02, 2023 8.729 8.729 8.349 8.549 959,991 -0.21(-2.39%)
Aug 01, 2023 8.967 8.977 8.612 8.758 722,569 -0.26(-2.85%)
Jul 31, 2023 8.739 9.120 8.663 9.015 910,041 +0.37(+4.30%)
Jul 28, 2023 8.577 8.806 8.549 8.644 704,502 +0.18(+2.14%)
Jul 27, 2023 8.691 8.815 8.396 8.463 906,063 -0.09(-1.00%)
Jul 26, 2023 8.406 8.682 8.406 8.549 770,121 +0.16(+1.93%)
Jul 25, 2023 8.539 8.644 8.368 8.387 583,718 -0.22(-2.54%)
Jul 24, 2023 8.491 8.653 8.406 8.606 688,623 +0.15(+1.80%)
Jul 21, 2023 8.710 8.796 8.425 8.453 651,497 -0.22(-2.52%)
Jul 20, 2023 8.986 9.034 8.568 8.672 881,099 -0.31(-3.50%)
Jul 19, 2023 9.158 9.320 8.929 8.986 1,203,469 -0.12(-1.36%)
Jul 18, 2023 8.587 9.110 8.587 9.110 782,737 +0.55(+6.45%)
Jul 17, 2023 8.396 8.606 8.282 8.558 894,363 +0.16(+1.93%)
Jul 14, 2023 8.577 8.577 8.330 8.396 1,048,939 -0.28(-3.18%)
Jul 13, 2023 8.491 8.710 8.406 8.672 975,240 +0.25(+2.94%)
Jul 12, 2023 8.377 8.472 8.244 8.425 890,886 +0.29(+3.51%)
Jul 11, 2023 7.987 8.273 7.939 8.139 663,819 +0.17(+2.15%)
Jul 10, 2023 7.930 8.334 7.882 7.968 951,082 +0.00(+0.00%)
Jul 07, 2023 7.397 8.087 7.397 7.968 1,745,712 +0.56(+7.58%)
Jul 06, 2023 7.368 7.416 7.168 7.406 663,374 -0.09(-1.14%)
Jul 05, 2023 7.520 7.592 7.321 7.492 622,377 -0.13(-1.75%)
Jul 03, 2023 7.587 7.735 7.525 7.625 656,341 +0.12(+1.65%)
Jun 30, 2023 7.673 7.701 7.436 7.501 706,683 -0.10(-1.25%)
Jun 29, 2023 7.397 7.678 7.397 7.597 934,141 +0.21(+2.84%)
Jun 28, 2023 7.282 7.401 7.083 7.387 822,197 +0.04(+0.52%)
Jun 27, 2023 7.121 7.440 7.016 7.349 981,611 +0.31(+4.47%)
Jun 26, 2023 6.806 7.106 6.806 7.035 912,254 +0.19(+2.78%)
Jun 23, 2023 6.559 6.987 6.559 6.845 2,903,550 +0.25(+3.75%)
Jun 22, 2023 6.806 6.816 6.530 6.597 944,809 -0.25(-3.62%)
Jun 21, 2023 6.845 6.949 6.748 6.845 696,577 +0.00(+0.00%)
Jun 20, 2023 7.044 7.121 6.835 6.845 968,538 -0.26(-3.62%)
Jun 16, 2023 7.225 7.268 7.016 7.102 1,307,794 -0.04(-0.53%)
Jun 15, 2023 6.959 7.197 6.959 7.140 905,077 +0.28(+4.02%)
May 08, 2023 6.647 7.099 6.638 6.864 1,899,160 +0.26(+3.99%)
May 05, 2023 6.336 6.713 6.120 6.600 2,696,497 +0.29(+4.63%)
May 04, 2023 6.882 6.882 6.195 6.308 2,214,850 -0.59(-8.59%)
May 03, 2023 7.024 7.240 6.882 6.901 1,489,892 -0.10(-1.48%)
May 02, 2023 7.391 7.447 6.920 7.005 5,236,934 -0.43(-5.82%)
May 01, 2023 7.250 7.452 7.236 7.438 1,431,587 +0.18(+2.46%)
Apr 28, 2023 7.108 7.372 7.099 7.259 1,653,452 +0.12(+1.71%)
Apr 27, 2023 7.099 7.198 7.014 7.137 925,575 +0.12(+1.75%)
Apr 26, 2023 7.174 7.231 6.967 7.014 1,297,864 -0.08(-1.06%)
Apr 25, 2023 7.419 7.494 7.057 7.090 1,218,658 -0.41(-5.52%)
Apr 24, 2023 7.466 7.654 7.381 7.504 881,286 +0.05(+0.63%)
Apr 21, 2023 7.739 7.753 7.410 7.457 1,233,220 -0.27(-3.53%)
Apr 20, 2023 7.871 7.918 7.692 7.730 723,106 -0.25(-3.18%)
Apr 19, 2023 7.739 8.026 7.607 7.984 947,052 +0.21(+2.66%)
Apr 18, 2023 8.069 8.069 7.720 7.777 1,133,505 -0.22(-2.71%)
Apr 17, 2023 7.965 8.012 7.815 7.993 679,721 +0.05(+0.59%)
Apr 14, 2023 8.088 8.201 7.852 7.946 1,564,983 -0.09(-1.17%)
Apr 13, 2023 7.692 8.050 7.692 8.040 1,123,420 +0.41(+5.43%)
Apr 12, 2023 8.229 8.238 7.617 7.626 750,099 -0.50(-6.14%)
Apr 11, 2023 8.031 8.234 8.031 8.125 910,037 +0.15(+1.89%)
Apr 10, 2023 7.626 8.073 7.617 7.975 1,717,499 +0.30(+3.93%)
Apr 06, 2023 7.645 7.777 7.570 7.673 700,376 +0.08(+0.99%)
Apr 05, 2023 7.579 7.716 7.499 7.598 969,199 -0.04(-0.49%)
Apr 04, 2023 8.003 8.106 7.532 7.636 1,204,823 -0.36(-4.48%)
Apr 03, 2023 8.238 8.315 7.829 7.993 1,262,169 -0.22(-2.64%)
Mar 31, 2023 8.172 8.275 8.040 8.210 995,886 +0.14(+1.75%)
Mar 30, 2023 8.314 8.351 7.951 8.069 836,004 -0.13(-1.61%)
Mar 29, 2023 8.097 8.201 8.050 8.201 980,788 +0.23(+2.83%)
Mar 28, 2023 8.144 8.210 7.918 7.975 929,607 -0.24(-2.98%)
Mar 27, 2023 8.059 8.304 8.036 8.219 976,266 +0.26(+3.31%)
Mar 24, 2023 7.909 7.984 7.617 7.956 1,085,032 -0.08(-0.94%)
Mar 23, 2023 8.088 8.323 7.843 8.031 698,017 +0.03(+0.35%)
Mar 22, 2023 8.342 8.379 7.993 8.003 731,191 -0.33(-3.95%)
Mar 21, 2023 8.276 8.511 8.276 8.332 763,843 +0.24(+2.91%)
Mar 20, 2023 7.871 8.455 7.843 8.097 831,087 +0.23(+2.87%)
Mar 17, 2023 8.445 8.502 7.833 7.871 2,060,048 -0.58(-6.90%)
Mar 16, 2023 8.295 8.662 8.172 8.455 1,474,221 +0.01(+0.11%)
Mar 15, 2023 8.587 8.610 8.332 8.445 961,591 -0.36(-4.06%)
Mar 14, 2023 9.133 9.283 8.756 8.803 1,093,206 -0.01(-0.11%)
Mar 13, 2023 8.971 9.107 8.775 8.813 1,092,190 -0.33(-3.58%)
Mar 10, 2023 9.205 9.303 9.037 9.139 1,011,229 -0.07(-0.81%)
Mar 09, 2023 9.718 9.790 9.200 9.214 813,535 -0.56(-5.73%)
Mar 08, 2023 10.03 10.10 9.755 9.774 730,593 -0.23(-2.33%)
Mar 07, 2023 10.32 10.42 9.886 10.01 1,063,514 -0.36(-3.51%)
Mar 06, 2023 10.77 10.91 10.33 10.37 707,099 -0.33(-3.05%)
Mar 03, 2023 10.57 10.76 10.51 10.70 620,773 +0.16(+1.51%)
Mar 02, 2023 10.61 10.68 10.41 10.54 489,505 -0.20(-1.83%)
Mar 01, 2023 10.89 10.98 10.53 10.74 689,777 -0.19(-1.71%)
Feb 28, 2023 11.32 11.52 10.92 10.92 921,165 -0.50(-4.41%)
Feb 27, 2023 11.70 11.86 11.34 11.43 609,535 +0.04(+0.33%)
Feb 24, 2023 12.16 12.82 11.19 11.39 995,810 -0.49(-4.16%)
Feb 23, 2023 11.81 11.92 11.54 11.88 559,796 +0.19(+1.60%)
Feb 22, 2023 11.73 12.03 11.59 11.70 839,870 -0.04(-0.32%)
Feb 21, 2023 11.61 11.79 11.61 11.73 845,427 -0.10(-0.87%)
Feb 17, 2023 11.58 11.93 11.45 11.84 935,332 +0.35(+3.01%)
Feb 16, 2023 11.35 11.58 11.32 11.49 549,273 -0.10(-0.89%)
Feb 15, 2023 10.95 11.61 10.95 11.59 634,467 +0.50(+4.55%)
Feb 14, 2023 10.92 11.16 10.78 11.09 692,022 +0.11(+1.02%)
Feb 13, 2023 10.77 11.04 10.60 10.98 498,676 +0.21(+1.99%)
Feb 10, 2023 10.74 10.84 10.57 10.76 593,750 -0.04(-0.35%)
Feb 09, 2023 11.23 11.23 10.79 10.80 583,407 -0.27(-2.44%)
Feb 08, 2023 11.12 11.39 11.03 11.07 812,053 -0.17(-1.49%)
Feb 07, 2023 11.70 11.70 10.98 11.24 1,023,303 -0.56(-4.75%)
Feb 06, 2023 12.23 12.29 11.75 11.80 616,028 -0.56(-4.53%)
Feb 03, 2023 12.91 12.97 12.32 12.36 658,396 -0.77(-5.83%)
Feb 02, 2023 12.69 13.44 12.69 13.13 1,166,007 +0.49(+3.84%)
Feb 01, 2023 12.04 12.78 12.00 12.64 843,869 +0.54(+4.47%)
Jan 31, 2023 11.80 12.16 11.77 12.10 512,945 +0.34(+2.86%)
Jan 30, 2023 11.76 11.85 11.49 11.76 427,116 -0.16(-1.33%)
Jan 27, 2023 11.71 12.00 11.63 11.92 466,125 +0.16(+1.35%)
Jan 26, 2023 11.50 11.76 11.38 11.76 472,592 +0.33(+2.86%)
Jan 25, 2023 11.11 11.51 11.06 11.44 618,117 +0.26(+2.34%)
Jan 24, 2023 11.07 11.31 11.07 11.17 502,803 -0.05(-0.42%)
Jan 23, 2023 10.88 11.24 10.76 11.22 1,060,202 +0.38(+3.53%)
Jan 20, 2023 10.73 10.93 10.59 10.84 887,142 +0.21(+2.02%)
Jan 19, 2023 10.73 10.75 10.50 10.62 366,763 -0.21(-1.90%)
Jan 18, 2023 10.94 11.15 10.74 10.83 518,906 -0.12(-1.11%)
Jan 17, 2023 10.78 11.01 10.60 10.95 892,167 +0.17(+1.56%)
Jan 13, 2023 10.66 10.88 10.66 10.78 1,221,439 -0.10(-0.94%)
Jan 12, 2023 11.16 11.27 10.80 10.88 844,105 -0.16(-1.44%)
Jan 11, 2023 11.00 11.21 10.96 11.04 1,359,461 +0.06(+0.51%)
Jan 10, 2023 10.91 11.01 10.78 10.99 466,497 +0.12(+1.12%)
Jan 09, 2023 11.28 11.33 10.84 10.87 1,302,380 -0.39(-3.48%)
Jan 06, 2023 10.99 11.40 10.90 11.26 673,329 +0.35(+3.25%)
Jan 05, 2023 10.79 11.03 10.62 10.90 1,036,370 +0.07(+0.69%)
Jan 04, 2023 10.43 10.88 10.31 10.83 683,662 +0.49(+4.69%)
Jan 03, 2023 10.63 10.79 10.32 10.34 1,429,877 -0.10(-0.98%)
Dec 30, 2022 10.41 10.50 10.27 10.45 655,625 -0.11(-1.06%)
Dec 29, 2022 10.10 10.59 10.07 10.56 658,091 +0.59(+5.90%)
Dec 28, 2022 10.04 10.15 9.937 9.970 736,521 -0.08(-0.84%)
Dec 27, 2022 9.783 10.11 9.541 10.05 726,650 +0.29(+2.96%)
Dec 23, 2022 9.494 9.797 9.429 9.765 418,290 +0.16(+1.65%)
Dec 22, 2022 9.587 9.671 9.373 9.606 645,360 -0.06(-0.58%)
Dec 21, 2022 9.830 9.839 9.643 9.662 672,814 -0.09(-0.96%)
Dec 20, 2022 9.849 9.886 9.541 9.755 757,568 -0.12(-1.23%)
Dec 19, 2022 10.37 10.37 9.793 9.877 700,176 -0.57(-5.45%)
Dec 16, 2022 10.34 10.51 10.21 10.45 1,005,817 -0.02(-0.18%)
Dec 15, 2022 10.82 10.94 10.39 10.46 442,709 -0.55(-5.00%)
Dec 14, 2022 10.70 11.13 10.63 11.02 1,093,947 +0.17(+1.55%)
Dec 13, 2022 11.53 11.88 10.81 10.85 1,614,020 -0.34(-3.07%)
Dec 12, 2022 10.99 11.20 10.92 11.19 1,080,679 +0.14(+1.26%)
Dec 09, 2022 10.60 11.25 10.57 11.05 796,008 +0.35(+3.29%)
Dec 08, 2022 10.56 10.84 10.46 10.70 1,110,842 +0.14(+1.32%)
Dec 07, 2022 10.50 10.78 10.40 10.56 698,461 +0.07(+0.71%)
Dec 06, 2022 10.66 10.81 10.26 10.49 894,240 -0.19(-1.82%)
Dec 05, 2022 10.64 10.90 10.56 10.68 1,076,887 +0.01(+0.09%)
Dec 02, 2022 10.60 10.79 10.54 10.67 1,264,062 -0.06(-0.52%)
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.