Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gray Television
(NY:
GTN
)
6.240
+0.220 (+3.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2006
8.160
8.215
7.912
8.123
108,960
-0.08(-1.01%)
Jan 30, 2006
8.224
8.307
8.142
8.206
181,491
-0.02(-0.22%)
Jan 27, 2006
8.297
8.288
8.132
8.224
157,714
-0.06(-0.77%)
Jan 26, 2006
8.334
8.334
8.160
8.288
171,347
-0.02(-0.22%)
Jan 25, 2006
8.444
8.444
8.215
8.307
184,763
-0.05(-0.55%)
Jan 24, 2006
8.252
8.417
8.041
8.352
160,113
+0.12(+1.45%)
Jan 23, 2006
8.435
8.435
8.169
8.233
119,867
-0.13(-1.54%)
Jan 20, 2006
8.600
8.600
8.242
8.362
121,612
-0.17(-1.94%)
Jan 19, 2006
8.408
8.527
8.362
8.527
288,924
+0.17(+1.97%)
Jan 18, 2006
8.325
8.518
8.297
8.362
91,290
-0.06(-0.65%)
Jan 17, 2006
8.472
8.481
8.215
8.417
133,609
-0.05(-0.54%)
Jan 13, 2006
8.628
8.637
8.426
8.463
172,111
-0.09(-1.07%)
Jan 12, 2006
8.646
8.738
8.536
8.554
116,595
-0.17(-2.00%)
Jan 11, 2006
8.719
8.738
8.490
8.728
144,953
+0.01(+0.11%)
Jan 10, 2006
8.618
8.747
8.527
8.719
128,265
+0.20(+2.37%)
Jan 09, 2006
8.573
8.637
8.490
8.518
185,744
+0.08(+0.98%)
Jan 06, 2006
8.297
8.463
8.151
8.435
167,530
+0.16(+1.88%)
Jan 05, 2006
8.252
8.297
8.050
8.279
291,214
+0.01(+0.11%)
Jan 04, 2006
8.389
8.398
8.197
8.270
219,338
-0.18(-2.17%)
Jan 03, 2006
7.931
8.527
7.931
8.453
382,287
-0.55(-6.11%)
Dec 30, 2005
8.765
9.040
8.701
9.003
645,362
+0.22(+2.51%)
Dec 29, 2005
8.738
8.838
8.728
8.783
171,238
+0.07(+0.84%)
Dec 28, 2005
8.848
8.866
8.609
8.710
366,690
-0.16(-1.76%)
Dec 27, 2005
8.893
9.013
8.793
8.866
243,551
+0.04(+0.42%)
Dec 23, 2005
8.939
8.985
8.756
8.829
254,240
-0.06(-0.72%)
Dec 22, 2005
9.214
9.214
8.802
8.893
349,457
-0.26(-2.81%)
Dec 21, 2005
9.104
9.233
9.068
9.150
551,345
+0.07(+0.81%)
Dec 20, 2005
9.150
9.168
9.040
9.077
190,107
-0.08(-0.90%)
Dec 19, 2005
9.187
9.223
9.132
9.159
234,280
-0.08(-0.89%)
Dec 16, 2005
9.444
9.444
9.214
9.242
551,345
-0.06(-0.69%)
Dec 15, 2005
9.306
9.334
9.077
9.306
356,656
-0.12(-1.26%)
Dec 14, 2005
9.178
9.499
9.178
9.425
274,527
+0.28(+3.01%)
Dec 13, 2005
9.003
9.205
8.985
9.150
304,957
+0.14(+1.53%)
Dec 12, 2005
8.903
9.123
8.848
9.013
391,013
+0.08(+0.92%)
Dec 09, 2005
8.802
8.985
8.747
8.930
77,984
+0.17(+1.88%)
Dec 08, 2005
8.747
8.893
8.710
8.765
96,199
+0.06(+0.63%)
Dec 07, 2005
8.783
8.783
8.637
8.710
99,143
-0.07(-0.84%)
Dec 06, 2005
8.939
9.077
8.536
8.783
338,987
+0.26(+3.01%)
Dec 05, 2005
8.508
8.527
8.308
8.527
214,975
+0.08(+0.98%)
Dec 02, 2005
8.224
8.453
8.206
8.444
112,014
+0.15(+1.77%)
Dec 01, 2005
8.252
8.444
8.224
8.297
201,123
+0.12(+1.46%)
Nov 30, 2005
8.252
8.288
8.114
8.178
271,364
-0.04(-0.45%)
Nov 29, 2005
8.233
8.233
8.123
8.215
127,938
+0.07(+0.90%)
Nov 28, 2005
8.252
8.435
8.068
8.142
181,818
-0.10(-1.22%)
Nov 25, 2005
8.279
8.307
8.215
8.242
72,094
-0.13(-1.53%)
Nov 23, 2005
8.261
8.481
8.261
8.371
94,235
+0.15(+1.78%)
Nov 22, 2005
8.215
8.252
8.160
8.224
103,615
+0.01(+0.11%)
Nov 21, 2005
8.252
8.270
8.013
8.215
194,252
+0.06(+0.67%)
Nov 18, 2005
8.343
8.343
8.123
8.160
347,276
-0.05(-0.56%)
Nov 17, 2005
8.187
8.242
8.142
8.206
248,786
+0.03(+0.34%)
Nov 16, 2005
8.297
8.316
8.096
8.178
429,732
-0.13(-1.55%)
Nov 15, 2005
8.389
8.389
8.252
8.307
389,486
-0.08(-0.98%)
Nov 14, 2005
8.490
8.496
8.279
8.389
161,313
-0.09(-1.08%)
Nov 11, 2005
8.481
8.609
8.435
8.481
130,555
-0.04(-0.43%)
Nov 10, 2005
8.444
8.701
8.325
8.518
307,793
+0.08(+0.98%)
Nov 09, 2005
8.545
8.673
8.389
8.435
214,539
-0.18(-2.13%)
Nov 08, 2005
8.893
8.958
8.545
8.618
432,241
-0.28(-3.09%)
Nov 07, 2005
8.793
8.976
8.793
8.893
478,377
+0.11(+1.25%)
Nov 04, 2005
8.738
8.793
8.673
8.783
416,426
+0.07(+0.84%)
Nov 03, 2005
8.747
8.802
8.683
8.710
118,776
+0.00(+0.00%)
Nov 02, 2005
8.518
8.939
8.518
8.710
325,462
+0.26(+3.04%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.