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)

8.780 +0.410 (+4.90%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 30, 2025 8.590 8.780 8.350 8.780 3,247 +0.41(+4.90%)
May 29, 2025 8.370 8.370 8.370 8.370 633 +0.00(+0.00%)
May 28, 2025 8.090 8.960 8.090 8.370 1,832 +0.13(+1.64%)
May 27, 2025 9.700 9.700 7.600 8.235 13,714 -1.46(-15.10%)
May 23, 2025 8.500 9.700 8.500 9.700 2,538 +1.71(+21.40%)
May 21, 2025 7.990 22 -0.01(-0.12%)
May 20, 2025 8.000 8.000 8.000 8.000 218 +0.06(+0.76%)
May 19, 2025 7.940 7.940 7.940 7.940 215 +0.36(+4.75%)
May 16, 2025 7.580 7.580 7.580 7.580 329 -0.32(-4.05%)
May 15, 2025 7.900 7.900 7.900 7.900 367 -0.36(-4.36%)
May 14, 2025 8.260 8.260 8.260 8.260 249 +0.26(+3.25%)
May 13, 2025 7.788 8.000 7.788 8.000 631 +0.30(+3.90%)
May 12, 2025 7.700 7.700 7.700 7.700 634 +0.10(+1.32%)
May 09, 2025 7.800 7.800 7.600 7.600 607 -0.21(-2.69%)
May 08, 2025 7.640 7.820 7.600 7.810 3,760 +1.06(+15.70%)
May 07, 2025 6.750 6.750 6.750 6.750 120 +0.00(+0.00%)
May 06, 2025 7.650 7.650 6.660 6.750 3,070 -0.68(-9.15%)
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%)
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.