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 )

7.000 +0.340 (+5.11%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 6.490 7.010 6.490 7.000 5,584 +0.34(+5.10%)
Feb 13, 2025 7.000 7.024 6.660 6.660 5,531 -0.66(-9.02%)
Feb 12, 2025 7.550 7.550 7.100 7.320 635 +0.01(+0.14%)
Feb 11, 2025 7.170 7.310 7.170 7.310 1,622 +0.02(+0.27%)
Feb 10, 2025 7.290 7.290 7.290 7.290 425 +0.09(+1.25%)
Feb 06, 2025 7.200 374 +0.05(+0.70%)
Feb 05, 2025 7.070 7.390 7.070 7.150 3,666 +0.11(+1.56%)
Feb 04, 2025 7.340 7.400 7.030 7.040 2,478 -0.36(-4.86%)
Feb 03, 2025 7.400 7.500 7.310 7.400 4,803 -0.02(-0.34%)
Jan 31, 2025 7.610 7.610 7.250 7.425 4,021 +0.04(+0.61%)
Jan 30, 2025 7.400 7.600 7.380 7.380 7,320 +0.00(+0.00%)
Jan 29, 2025 7.400 7.700 7.380 7.380 3,406 -0.22(-2.89%)
Jan 28, 2025 7.350 7.710 7.350 7.600 9,808 +0.16(+2.15%)
Jan 27, 2025 7.330 7.680 7.330 7.440 14,134 -0.01(-0.13%)
Jan 24, 2025 7.410 7.670 7.110 7.450 25,631 -0.13(-1.72%)
Jan 23, 2025 7.540 7.600 7.305 7.580 9,508 +0.19(+2.57%)
Jan 22, 2025 7.580 7.680 7.350 7.390 9,491 +0.29(+4.08%)
Jan 21, 2025 7.100 7.100 7.100 7.100 1,142 -0.02(-0.28%)
Jan 17, 2025 7.000 7.200 7.000 7.120 5,556 -0.02(-0.35%)
Jan 16, 2025 7.020 7.250 7.010 7.145 4,724 +0.04(+0.63%)
Jan 15, 2025 7.120 7.640 6.970 7.100 4,494 -0.09(-1.25%)
Jan 14, 2025 6.720 7.300 6.720 7.190 24,189 -0.03(-0.40%)
Jan 13, 2025 7.300 7.780 7.219 7.219 12,813 +0.03(+0.40%)
Jan 10, 2025 7.130 7.190 7.000 7.190 1,850 -0.09(-1.24%)
Jan 08, 2025 7.170 7.300 7.150 7.280 8,624 +0.02(+0.28%)
Jan 07, 2025 7.200 7.295 7.200 7.260 1,150 -0.08(-1.14%)
Jan 06, 2025 7.050 7.344 7.050 7.344 2,614 +0.27(+3.87%)
Jan 03, 2025 7.270 7.300 6.830 7.070 3,135 -0.12(-1.67%)
Jan 02, 2025 7.010 7.300 7.010 7.190 22,777 -0.10(-1.37%)
Dec 31, 2024 7.290 0 +0.18(+2.53%)
Dec 30, 2024 6.900 7.240 6.900 7.110 6,922 +0.33(+4.87%)
Dec 27, 2024 7.240 7.240 6.780 6.780 1,560 -0.51(-6.97%)
Dec 26, 2024 6.850 7.500 6.850 7.288 6,810 +0.10(+1.37%)
Dec 24, 2024 6.728 7.350 6.728 7.190 20,534 +0.05(+0.70%)
Dec 23, 2024 6.510 7.180 6.370 7.140 30,077 +0.48(+7.21%)
Dec 20, 2024 6.220 6.950 5.770 6.660 17,773 +0.35(+5.55%)
Dec 19, 2024 6.550 6.570 6.100 6.310 34,671 -0.01(-0.16%)
Dec 18, 2024 6.180 6.605 6.130 6.320 23,338 +0.03(+0.48%)
Dec 17, 2024 6.360 6.500 6.070 6.290 30,616 -0.14(-2.18%)
Dec 16, 2024 6.950 6.950 6.250 6.430 42,018 -0.44(-6.40%)
Dec 13, 2024 7.070 7.100 6.710 6.870 11,156 -0.40(-5.50%)
Dec 12, 2024 6.963 7.379 6.775 7.270 8,057 +0.11(+1.52%)
Dec 11, 2024 6.953 7.408 6.657 7.161 22,641 -0.45(-5.86%)
Dec 10, 2024 6.311 7.765 6.171 7.607 18,975 +1.38(+22.08%)
Dec 09, 2024 6.311 6.627 5.836 6.231 25,797 -0.33(-4.98%)
Dec 06, 2024 6.637 7.011 6.390 6.558 14,412 +0.17(+2.63%)
Dec 05, 2024 6.924 7.013 6.390 6.390 28,717 -0.63(-9.01%)
Dec 04, 2024 7.319 7.319 6.784 7.023 31,438 -0.27(-3.66%)
Dec 03, 2024 6.785 7.290 6.785 7.290 70,968 +0.48(+7.12%)
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 and Conditions.