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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	7.990	9.000	7.895	8.610	12,513	+0.76(+9.68%)
Mar 27, 2024	7.850	7.850	7.850	7.850	230	+0.00(+0.00%)
Mar 26, 2024	7.850	7.850	7.850	7.850	207	+0.01(+0.13%)
Mar 25, 2024	7.740	7.840	7.740	7.840	263	+0.27(+3.64%)
Mar 22, 2024	7.500	7.690	7.500	7.565	1,227	-0.01(-0.12%)
Mar 21, 2024	7.300	7.574	7.300	7.574	2,308	+0.35(+4.90%)
Mar 20, 2024	7.220	7.220	7.220	7.220	314	+0.09(+1.26%)
Mar 19, 2024	6.880	7.130	6.880	7.130	355	+0.49(+7.38%)
Mar 18, 2024	7.100	7.100	6.640	6.640	1,688	-0.31(-4.46%)
Mar 15, 2024	6.340	6.970	6.340	6.950	7,905	+0.85(+13.93%)
Mar 14, 2024	6.100	6.100	6.100	6.100	617	-0.06(-0.97%)
Mar 13, 2024	6.260	6.260	6.160	6.160	394	-0.14(-2.22%)
Mar 11, 2024				6.300	323	+0.07(+1.20%)
Mar 08, 2024	6.225	6.225	6.225	6.225	514	-0.35(-5.39%)
Mar 07, 2024	6.580	6.580	6.580	6.580	433	-0.13(-1.94%)
Mar 06, 2024	6.360	6.960	6.360	6.710	5,085	+0.61(+10.00%)
Mar 05, 2024	6.260	6.260	6.100	6.100	1,095	-0.40(-6.15%)
Mar 04, 2024	6.820	6.820	6.500	6.500	1,350	+0.00(+0.00%)
Mar 01, 2024	6.530	6.530	6.500	6.500	530	-0.11(-1.72%)
Feb 29, 2024	6.400	6.614	6.400	6.614	578	+0.28(+4.39%)
Feb 28, 2024	6.530	6.570	6.336	6.336	2,242	-0.65(-9.30%)
Feb 26, 2024				6.985	88	+0.05(+0.72%)
Feb 23, 2024	7.680	7.680	6.090	6.935	13,744	-1.05(-13.10%)
Feb 22, 2024	8.090	8.090	7.980	7.980	1,144	+0.02(+0.25%)
Feb 21, 2024	7.960	7.960	7.960	7.960	683	-0.31(-3.75%)
Feb 20, 2024	8.270	8.270	8.270	8.270	156	+0.20(+2.48%)
Feb 16, 2024	8.070	8.070	8.070	8.070	335	+0.28(+3.59%)
Feb 15, 2024	7.810	7.810	7.790	7.790	259	-0.47(-5.69%)
Feb 13, 2024				8.260	100	+0.29(+3.64%)
Feb 12, 2024	7.970	7.970	7.970	7.970	210	+0.00(+0.00%)
Feb 09, 2024	7.450	7.990	7.450	7.970	4,685	+0.50(+6.69%)
Feb 08, 2024	7.470	7.470	7.470	7.470	942	+0.17(+2.33%)
Feb 07, 2024	7.680	7.680	7.200	7.300	5,976	-1.15(-13.61%)
Feb 06, 2024	8.710	8.710	8.350	8.450	1,418	-0.30(-3.43%)
Feb 05, 2024	8.700	8.830	8.300	8.750	2,536	-0.43(-4.68%)
Feb 02, 2024	9.020	9.180	8.560	9.180	974	-0.01(-0.11%)
Feb 01, 2024	9.320	9.320	9.000	9.190	3,977	+0.02(+0.22%)
Jan 31, 2024	9.060	9.220	9.060	9.170	1,383	-0.02(-0.22%)
Jan 30, 2024	9.070	9.200	9.050	9.190	5,224	+0.00(+0.00%)
Jan 29, 2024	8.870	9.190	8.870	9.190	3,375	+0.15(+1.66%)
Jan 26, 2024	9.190	9.200	9.040	9.040	462	-0.30(-3.21%)
Jan 25, 2024	9.060	9.340	8.910	9.340	7,679	+0.41(+4.59%)
Jan 24, 2024	9.215	9.215	8.930	8.930	1,902	+0.23(+2.64%)
Jan 23, 2024	9.250	9.420	8.700	8.700	1,231	+0.00(+0.00%)
Jan 22, 2024	8.560	8.700	8.560	8.700	1,134	+0.10(+1.16%)
Jan 19, 2024	8.530	8.600	8.530	8.600	1,651	+0.07(+0.82%)
Jan 18, 2024	8.910	8.910	8.530	8.530	1,703	-0.24(-2.74%)
Jan 17, 2024	8.530	8.770	8.530	8.770	1,782	-0.34(-3.68%)
Jan 12, 2024				9.105	14	+0.33(+3.70%)
Jan 11, 2024	8.780	8.780	8.780	8.780	165	-0.32(-3.52%)
Jan 10, 2024	8.930	9.100	8.930	9.100	688	+0.30(+3.41%)
Jan 08, 2024				8.800	63	+0.26(+3.04%)
Jan 05, 2024	8.818	8.818	8.540	8.540	887	-0.46(-5.11%)
Jan 04, 2024	9.000	9.000	9.000	9.000	237	-0.05(-0.55%)
Jan 03, 2024	9.050	9.050	9.050	9.050	364	+0.13(+1.50%)