S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
USA
NYSE
Gray Television Inc (GTN.A)
Gray Television Inc (GTN.A) Historical

GTN.A Gray Television Inc

8.50

0.08 (0.95%)

After Hours

Last Updated: 15:00:03

Delayed by 15 minutes

GTN.A Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	8.42	0.00	0.00%	8.92	8.92	8.42	20
May 17 2024	8.42	0.00	0.00%	8.42	8.42	8.36	247
May 16 2024	8.42	0.23	2.81%	8.19	9.60	8.19	5,424
May 15 2024	8.19	0.00	0.00%	8.02	8.19	8.02	38
May 14 2024	8.19	0.19	2.37%	8.19	8.42	8.19	129
May 13 2024	8.0001	0.00	0.00%	8.61	8.61	8.0001	65
May 10 2024	8.0001	0.40	5.26%	8.00	8.19	8.00	208
May 09 2024	7.60	0.00	0.00%	7.97	8.00	7.60	14
May 08 2024	7.60	-0.65	-7.88%	8.75	8.75	7.60	1,344
May 07 2024	8.25	-0.17	-2.02%	8.92	9.81	8.25	501
May 06 2024	8.42	-0.38	-4.27%	9.07	9.07	8.41	954
May 03 2024	8.7959	0.20	2.28%	8.28	8.7959	8.28	785
May 02 2024	8.60	0.41	5.01%	7.56	10.90	7.56	23,654
May 01 2024	8.19	0.35	4.46%	8.19	8.19	8.10	165
Apr 30 2024	7.84	-0.37	-4.51%	7.84	7.84	7.67	174
Apr 29 2024	8.21	-0.49	-5.63%	8.21	8.21	8.21	107
Apr 26 2024	8.70	0.27	3.20%	8.40	8.73	7.73	1,169
Apr 25 2024	8.43	-0.14	-1.63%	8.55	8.55	8.43	374
Apr 24 2024	8.57	0.14	1.66%	8.57	8.57	8.43	462
Apr 23 2024	8.43	0.32	3.95%	7.77	8.43	7.77	1,029
Apr 22 2024	8.11	2.16	36.21%	5.90	8.13	5.90	4,185
Apr 19 2024	5.9539	-0.20	-3.17%	5.96	6.15	5.9539	1,272
Apr 18 2024	6.149	-1.00	-14.00%	6.4401	6.51	5.94	8,603
Apr 17 2024	7.15	0.04	0.56%	7.17	7.17	7.15	235
Apr 16 2024	7.11	0.06	0.85%	6.87	7.15	6.87	3,566
Apr 15 2024	7.05	0.00	0.00%	7.05	7.05	7.05	60
Apr 12 2024	7.05	-0.70	-9.03%	7.45	7.45	7.05	894
Apr 11 2024	7.75	0.30	4.03%	7.75	7.75	7.575	177
Apr 10 2024	7.45	0.00	0.00%	7.25	7.45	7.05	242
Apr 09 2024	7.45	0.00	0.00%	7.45	7.45	7.45	17
Apr 08 2024	7.45	-0.65	-8.02%	8.10	8.10	7.45	2,884
Apr 05 2024	8.10	0.00	0.00%	7.37	8.10	7.29	80
Apr 04 2024	8.10	0.13	1.63%	7.98	8.15	7.98	3,735
Apr 03 2024	7.97	0.00	0.00%	7.97	7.97	7.97	41
Apr 02 2024	7.97	0.02	0.25%	7.97	8.00	7.655	1,303
Apr 01 2024	7.95	-0.66	-7.67%	8.74	8.74	7.60	3,507
Mar 28 2024	8.61	0.76	9.68%	7.99	9.00	7.895	12,513
Mar 27 2024	7.85	0.00	0.00%	7.85	7.85	7.62	230
Mar 26 2024	7.85	0.01	0.13%	7.85	7.85	7.84	207
Mar 25 2024	7.84	0.27	3.64%	7.74	7.84	7.74	263
Mar 22 2024	7.565	-0.01	-0.12%	7.50	7.69	7.50	1,227
Mar 21 2024	7.574	0.35	4.90%	7.30	7.574	7.22	2,308
Mar 20 2024	7.22	0.09	1.26%	7.22	7.34	7.22	314
Mar 19 2024	7.13	0.49	7.38%	6.88	7.13	6.88	355
Mar 18 2024	6.64	-0.31	-4.46%	7.10	7.10	6.64	1,688
Mar 15 2024	6.95	0.85	13.93%	6.34	6.97	6.15	7,905
Mar 14 2024	6.10	-0.06	-0.97%	6.15	6.30	6.10	617
Mar 13 2024	6.16	-0.14	-2.22%	6.26	6.26	6.15	394
Mar 12 2024	6.30	0.00	0.00%	6.56	6.56	6.13	323
Mar 11 2024	6.30	0.07	1.20%	6.10	6.77	6.10	974
Mar 08 2024	6.2253	-0.35	-5.39%	6.58	6.58	6.17	514
Mar 07 2024	6.58	-0.13	-1.94%	6.58	6.58	6.21	433
Mar 06 2024	6.71	0.61	10.00%	6.36	6.96	6.12	5,084
Mar 05 2024	6.10	-0.40	-6.15%	6.26	6.26	6.10	1,087
Mar 04 2024	6.50	0.00	0.00%	6.82	6.82	6.11	1,350
Mar 01 2024	6.50	-0.11	-1.72%	6.53	6.605	6.41	530
Feb 29 2024	6.614	0.28	4.39%	6.40	6.614	6.40	578
Feb 28 2024	6.3357	-0.65	-9.30%	6.53	6.57	6.3357	2,242
Feb 27 2024	6.985	0.00	0.00%	6.30	6.985	6.30	88
Feb 26 2024	6.985	0.05	0.72%	7.43	7.43	6.90	689
Feb 23 2024	6.935	-1.05	-13.10%	7.68	7.68	6.09	13,744
Feb 22 2024	7.98	0.02	0.25%	8.09	8.09	7.98	1,144
Feb 21 2024	7.96	-0.31	-3.75%	7.68	7.96	7.68	683

Gray Television

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions