Skip to main content

Gray Television Inc Cl A (NY: GTN-A )

8.080 -0.140 (-1.70%)
Official Closing Price Updated: 7:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 8.570 8.570 7.910 8.080 1,686 -0.14(-1.70%)
Oct 31, 2024 8.220 8.220 8.220 8.220 732 +0.31(+3.92%)
Oct 30, 2024 7.820 7.957 7.820 7.910 1,570 +0.10(+1.28%)
Oct 28, 2024 7.810 329 +0.05(+0.65%)
Oct 25, 2024 7.760 7.760 7.760 7.760 664 +0.00(+0.00%)
Oct 24, 2024 7.820 7.825 7.760 7.760 985 +0.35(+4.72%)
Oct 23, 2024 7.230 7.440 7.230 7.410 1,022 +0.19(+2.56%)
Oct 22, 2024 7.340 7.340 7.225 7.225 901 -0.23(-3.02%)
Oct 21, 2024 7.450 7.450 7.450 7.450 645 +0.21(+2.90%)
Oct 18, 2024 7.230 7.240 7.230 7.240 587 +0.02(+0.28%)
Oct 17, 2024 7.630 7.630 7.220 7.220 2,205 -0.10(-1.37%)
Oct 16, 2024 7.320 7.320 7.320 7.320 540 -0.02(-0.27%)
Oct 15, 2024 7.340 7.340 7.340 7.340 486 -0.11(-1.48%)
Oct 14, 2024 7.630 7.630 7.287 7.450 1,117 +0.18(+2.48%)
Oct 11, 2024 7.360 7.480 7.230 7.270 3,836 -0.09(-1.22%)
Oct 10, 2024 7.300 7.570 7.300 7.360 3,342 +0.04(+0.55%)
Oct 08, 2024 7.320 223 -0.04(-0.54%)
Oct 07, 2024 7.390 7.400 7.050 7.360 3,598 +0.16(+2.22%)
Oct 04, 2024 7.000 7.375 7.000 7.200 2,487 +0.15(+2.13%)
Oct 03, 2024 7.150 7.300 6.760 7.050 4,895 +0.13(+1.88%)
Oct 02, 2024 7.120 7.250 6.870 6.920 2,896 -0.44(-5.98%)
Oct 01, 2024 6.940 7.840 6.940 7.360 11,530 +0.40(+5.75%)
Sep 30, 2024 6.870 8.040 6.860 6.960 21,569 +0.24(+3.57%)
Sep 27, 2024 7.050 7.967 6.360 6.720 21,522 -0.10(-1.46%)
Sep 26, 2024 6.600 7.000 6.560 6.820 6,021 -0.22(-3.12%)
Sep 25, 2024 6.980 7.180 6.750 7.040 3,684 +0.11(+1.59%)
Sep 24, 2024 7.220 7.520 6.930 6.930 8,880 -0.29(-4.02%)
Sep 23, 2024 7.330 7.690 7.185 7.220 2,576 -0.16(-2.17%)
Sep 20, 2024 7.470 7.470 7.300 7.380 5,093 -0.09(-1.20%)
Sep 19, 2024 7.770 7.770 7.470 7.470 988 +0.00(+0.00%)
Sep 18, 2024 7.570 7.720 7.470 7.470 1,775 -0.25(-3.24%)
Sep 17, 2024 7.910 7.910 7.680 7.720 1,582 -0.06(-0.77%)
Sep 16, 2024 7.750 7.780 7.750 7.780 3,767 +0.00(+0.00%)
Sep 13, 2024 7.800 7.800 7.560 7.780 2,405 +0.30(+4.01%)
Sep 12, 2024 7.599 7.599 7.480 7.480 1,351 -0.12(-1.56%)
Sep 11, 2024 7.767 8.123 7.595 7.599 2,610 +0.47(+6.52%)
Sep 10, 2024 8.638 8.638 7.134 7.134 3,541 -1.50(-17.41%)
Sep 09, 2024 8.648 8.648 7.717 8.638 4,884 +0.72(+9.13%)
Sep 06, 2024 7.035 7.915 6.684 7.915 5,817 +0.95(+13.64%)
Sep 05, 2024 7.035 7.035 6.965 6.965 943 +0.00(+0.07%)
Sep 04, 2024 7.371 7.371 6.961 6.961 3,691 -0.40(-5.44%)
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.