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

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

7.650 +0.220 (+2.96%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 6, 2025 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 05, 2025 7.510 7.555 7.430 7.430 4,999 -0.48(-6.07%)
May 02, 2025 8.130 8.750 7.760 7.910 2,395 +0.13(+1.67%)
May 01, 2025 8.060 8.400 7.450 7.780 16,985 +0.13(+1.76%)
Apr 30, 2025 7.060 8.870 7.060 7.646 16,815 +0.62(+8.76%)
Apr 29, 2025 6.730 7.030 6.730 7.030 330 +0.10(+1.51%)
Apr 28, 2025 7.100 7.100 6.767 6.926 1,705 -0.21(-3.00%)
Apr 24, 2025 7.140 17 +0.15(+2.15%)
Apr 22, 2025 6.990 247 +0.28(+4.17%)
Apr 21, 2025 6.490 6.810 6.490 6.710 1,978 +0.06(+0.90%)
Apr 17, 2025 6.650 6.650 6.650 6.650 282 -0.21(-3.06%)
Apr 16, 2025 6.860 6.860 6.860 6.860 492 -0.09(-1.29%)
Apr 14, 2025 6.950 83 -0.16(-2.25%)
Apr 11, 2025 6.960 7.110 6.960 7.110 416 +0.37(+5.51%)
Apr 10, 2025 7.010 7.185 6.739 6.739 13,674 -0.05(-0.76%)
Apr 09, 2025 6.790 6.790 6.790 6.790 177 -0.43(-5.96%)
Apr 07, 2025 7.220 36 +0.13(+1.91%)
Apr 04, 2025 7.390 7.390 7.085 7.085 435 -0.24(-3.21%)
Apr 03, 2025 7.610 7.610 7.320 7.320 905 -0.26(-3.43%)
Apr 02, 2025 7.580 7.580 7.580 7.580 568 -0.30(-3.81%)
Mar 31, 2025 7.880 117 -0.01(-0.13%)
Mar 28, 2025 8.160 8.160 7.890 7.890 521 -0.11(-1.38%)
Mar 27, 2025 7.930 8.280 7.930 8.000 1,536 -0.24(-2.91%)
Mar 26, 2025 8.550 8.550 7.909 8.240 1,429 -0.25(-2.94%)
Mar 25, 2025 8.000 8.490 8.000 8.490 1,034 +0.03(+0.35%)
Mar 24, 2025 8.180 8.530 7.710 8.460 8,072 -0.09(-1.05%)
Mar 21, 2025 7.570 8.850 7.570 8.550 8,466 +1.09(+14.61%)
Mar 20, 2025 7.330 7.600 7.140 7.460 4,622 +0.19(+2.61%)
Mar 19, 2025 7.120 7.320 6.890 7.270 3,278 +0.39(+5.67%)
Mar 18, 2025 6.800 7.250 6.700 6.880 2,711 -0.11(-1.57%)
Mar 17, 2025 6.960 7.000 6.960 6.990 1,641 +0.13(+1.90%)
Mar 14, 2025 6.000 7.000 6.000 6.860 2,098 +0.63(+10.06%)
Mar 13, 2025 6.240 6.240 6.233 6.233 1,125 +0.10(+1.65%)
Mar 12, 2025 6.349 6.813 6.121 6.131 3,803 -0.35(-5.34%)
Mar 11, 2025 6.477 6.714 6.171 6.477 2,291 +0.16(+2.49%)
Mar 10, 2025 6.605 6.605 6.220 6.320 3,421 -0.30(-4.46%)
Mar 07, 2025 6.191 6.615 5.924 6.615 4,008 -0.07(-1.03%)
Mar 05, 2025 6.684 179 +0.66(+10.98%)
Mar 04, 2025 6.418 6.418 6.023 6.023 1,026 -0.48(-7.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.