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

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

10.22 -0.64 (-5.89%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 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 (%)
Jul 01, 2025 10.32 10.32 10.22 10.22 1,206 -0.64(-5.89%)
Jun 30, 2025 11.05 11.05 10.65 10.86 3,055 +0.56(+5.44%)
Jun 27, 2025 9.670 11.75 9.400 10.30 24,754 +0.80(+8.42%)
Jun 26, 2025 9.000 9.500 9.000 9.500 3,632 +0.73(+8.32%)
Jun 24, 2025 8.770 236 -0.15(-1.68%)
Jun 23, 2025 9.340 9.340 8.570 8.920 2,723 -0.14(-1.55%)
Jun 20, 2025 8.730 9.060 8.100 9.060 7,022 +0.56(+6.59%)
Jun 18, 2025 8.600 8.600 8.500 8.500 1,923 -0.47(-5.24%)
Jun 17, 2025 9.250 9.500 8.970 8.970 3,240 -0.14(-1.54%)
Jun 16, 2025 9.610 9.610 9.110 9.110 2,607 -0.51(-5.30%)
Jun 13, 2025 9.700 10.30 9.620 9.620 2,871 -0.09(-0.93%)
Jun 12, 2025 8.718 11.90 7.439 9.710 55,551 +0.68(+7.58%)
Jun 11, 2025 9.085 9.918 8.440 9.026 10,984 +0.22(+2.48%)
Jun 10, 2025 7.439 8.926 7.439 8.807 6,509 +1.44(+19.52%)
Jun 09, 2025 7.984 7.984 7.369 7.369 1,568 -0.57(-7.13%)
Jun 06, 2025 7.835 7.935 7.835 7.935 465 -0.06(-0.74%)
Jun 04, 2025 7.994 144 +0.01(+0.12%)
Jun 03, 2025 8.614 8.614 7.984 7.984 2,372 -0.18(-2.19%)
Jun 02, 2025 8.163 8.163 8.163 8.163 300 -0.55(-6.26%)
May 30, 2025 8.520 8.708 8.282 8.708 3,273 +0.41(+4.90%)
May 29, 2025 8.302 8.302 8.302 8.302 638 +0.00(+0.00%)
May 28, 2025 8.024 8.887 8.024 8.302 1,847 +0.13(+1.64%)
May 27, 2025 9.621 9.621 7.538 8.168 13,826 -1.45(-15.10%)
May 23, 2025 8.431 9.621 8.431 9.621 2,558 +1.70(+21.40%)
May 21, 2025 7.925 22 -0.01(-0.13%)
May 20, 2025 7.935 7.935 7.935 7.935 219 +0.06(+0.76%)
May 19, 2025 7.875 7.875 7.875 7.875 216 +0.36(+4.75%)
May 16, 2025 7.518 7.518 7.518 7.518 331 -0.32(-4.05%)
May 15, 2025 7.835 7.835 7.835 7.835 370 -0.36(-4.36%)
May 14, 2025 8.193 8.193 8.193 8.193 251 +0.26(+3.25%)
May 13, 2025 7.724 7.935 7.724 7.935 636 +0.30(+3.90%)
May 12, 2025 7.637 7.637 7.637 7.637 639 +0.10(+1.32%)
May 09, 2025 7.736 7.736 7.538 7.538 612 -0.21(-2.69%)
May 08, 2025 7.578 7.756 7.538 7.746 3,790 +1.05(+15.70%)
May 07, 2025 6.695 6.695 6.695 6.695 120 +0.00(+0.00%)
May 06, 2025 7.587 7.587 6.606 6.695 3,095 -0.67(-9.15%)
May 05, 2025 7.449 7.493 7.369 7.369 5,040 -0.48(-6.07%)
May 02, 2025 8.064 8.678 7.697 7.845 2,414 +0.13(+1.67%)
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.