Gray Television (NY: GTN )

5.290 -0.150 (-2.76%)
Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 5.420 5.540 5.410 5.440 757,563 -0.07(-1.27%)
Jun 10, 2024 5.470 5.600 5.320 5.510 989,428 -0.01(-0.18%)
Jun 07, 2024 5.680 5.780 5.500 5.520 1,493,952 -0.16(-2.82%)
Jun 06, 2024 5.810 5.840 5.620 5.680 792,758 -0.20(-3.40%)
Jun 05, 2024 6.050 6.070 5.835 5.880 973,166 -0.16(-2.65%)
Jun 04, 2024 6.260 6.335 5.990 6.040 834,898 -0.32(-5.03%)
Jun 03, 2024 6.360 6.435 6.160 6.360 1,508,584 +0.12(+1.92%)
May 31, 2024 6.060 6.425 6.060 6.240 1,235,355 +0.22(+3.65%)
May 30, 2024 5.560 6.110 5.500 6.020 1,609,060 +0.50(+9.06%)
May 29, 2024 5.600 5.620 5.480 5.520 1,209,657 -0.13(-2.30%)
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%)
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.