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, 2007
8.224
8.242
8.151
8.197
194,797
-0.02(-0.22%)
Jan 30, 2007
8.242
8.270
8.169
8.215
258,712
+0.00(+0.00%)
Jan 29, 2007
8.215
8.279
8.169
8.215
264,820
-0.01(-0.11%)
Jan 26, 2007
8.077
8.261
7.967
8.224
290,342
+0.17(+2.05%)
Jan 25, 2007
8.297
8.380
8.041
8.059
490,920
-0.24(-2.87%)
Jan 24, 2007
8.197
8.343
8.087
8.297
332,879
+0.12(+1.46%)
Jan 23, 2007
7.867
8.242
7.793
8.178
434,968
+0.29(+3.72%)
Jan 22, 2007
7.793
7.940
7.601
7.885
323,608
+0.10(+1.30%)
Jan 19, 2007
7.647
7.793
7.582
7.784
357,529
+0.14(+1.80%)
Jan 18, 2007
7.674
7.692
7.573
7.647
313,246
+0.03(+0.36%)
Jan 17, 2007
7.573
7.720
7.509
7.619
391,013
+0.05(+0.61%)
Jan 16, 2007
7.316
7.582
6.941
7.573
616,568
+0.43(+6.03%)
Jan 12, 2007
6.959
7.151
6.904
7.142
210,067
+0.17(+2.37%)
Jan 11, 2007
6.931
7.014
6.867
6.977
199,160
+0.06(+0.93%)
Jan 10, 2007
6.922
7.014
6.794
6.913
256,312
+0.03(+0.40%)
Jan 09, 2007
6.886
6.931
6.831
6.886
189,453
+0.00(+0.00%)
Jan 08, 2007
6.922
6.941
6.831
6.886
188,362
+0.00(+0.00%)
Jan 05, 2007
6.785
6.950
6.785
6.886
228,063
-0.03(-0.40%)
Jan 04, 2007
7.096
7.096
6.858
6.913
279,326
-0.16(-2.20%)
Jan 03, 2007
6.803
7.170
6.773
7.069
283,689
+0.35(+5.18%)
Dec 29, 2006
6.730
6.748
6.675
6.721
247,260
-0.01(-0.14%)
Dec 28, 2006
6.693
6.803
6.647
6.730
235,480
+0.01(+0.14%)
Dec 27, 2006
6.665
6.739
6.633
6.721
185,635
+0.09(+1.38%)
Dec 26, 2006
6.473
6.647
6.464
6.629
177,782
+0.17(+2.55%)
Dec 22, 2006
6.308
6.473
6.198
6.464
181,273
+0.17(+2.62%)
Dec 21, 2006
6.290
6.326
6.161
6.299
240,170
+0.02(+0.29%)
Dec 20, 2006
6.290
6.308
6.161
6.280
103,397
+0.00(+0.00%)
Dec 19, 2006
6.170
6.299
6.097
6.280
129,792
+0.07(+1.18%)
Dec 18, 2006
6.143
6.216
6.060
6.207
205,922
+0.08(+1.35%)
Dec 15, 2006
6.280
6.280
6.088
6.125
250,532
-0.16(-2.48%)
Dec 14, 2006
6.097
6.335
6.070
6.280
343,677
+0.20(+3.32%)
Dec 13, 2006
6.125
6.143
6.024
6.079
492,011
-0.01(-0.15%)
Dec 12, 2006
6.088
6.179
6.033
6.088
334,079
+0.01(+0.15%)
Dec 11, 2006
6.024
6.115
5.996
6.079
214,430
+0.09(+1.53%)
Dec 08, 2006
5.960
6.005
5.950
5.987
224,791
+0.03(+0.46%)
Dec 07, 2006
5.877
5.996
5.868
5.960
148,334
+0.10(+1.72%)
Dec 06, 2006
5.767
5.877
5.684
5.859
167,421
+0.06(+1.11%)
Dec 05, 2006
5.822
5.831
5.730
5.794
109,396
+0.02(+0.32%)
Dec 04, 2006
5.675
5.794
5.648
5.776
154,333
+0.14(+2.44%)
Dec 01, 2006
5.794
5.794
5.602
5.639
129,028
-0.12(-2.07%)
Nov 30, 2006
5.694
5.804
5.629
5.758
187,053
+0.16(+2.78%)
Nov 29, 2006
5.501
5.611
5.464
5.602
100,780
+0.10(+1.83%)
Nov 28, 2006
5.345
5.519
5.327
5.501
126,520
+0.17(+3.09%)
Nov 27, 2006
5.455
5.501
5.272
5.336
255,985
-0.12(-2.18%)
Nov 24, 2006
5.492
5.492
5.409
5.455
22,250
-0.05(-0.83%)
Nov 22, 2006
5.492
5.501
5.428
5.501
170,148
+0.03(+0.50%)
Nov 21, 2006
5.492
5.529
5.419
5.474
185,526
-0.03(-0.50%)
Nov 20, 2006
5.574
5.593
5.474
5.501
120,085
-0.09(-1.64%)
Nov 17, 2006
5.758
5.758
5.584
5.593
115,504
-0.17(-2.87%)
Nov 16, 2006
5.666
5.785
5.666
5.758
108,742
+0.09(+1.62%)
Nov 15, 2006
5.730
5.758
5.628
5.666
146,698
+0.00(+0.00%)
Nov 14, 2006
5.510
5.666
5.501
5.666
217,156
+0.17(+3.00%)
Nov 13, 2006
5.501
5.519
5.464
5.501
205,050
+0.01(+0.17%)
Nov 10, 2006
5.492
5.574
5.409
5.492
196,106
+0.00(+0.00%)
Nov 09, 2006
5.565
5.593
5.364
5.492
311,392
-0.08(-1.48%)
Nov 08, 2006
5.849
5.886
5.501
5.574
280,635
-0.37(-6.17%)
Nov 07, 2006
5.978
6.051
5.886
5.941
77,439
-0.06(-0.92%)
Nov 06, 2006
5.905
6.097
5.905
5.996
90,963
+0.17(+2.83%)
Nov 03, 2006
5.831
5.886
5.776
5.831
60,097
+0.04(+0.63%)
Nov 02, 2006
5.739
5.840
5.730
5.794
147,570
+0.02(+0.32%)
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
.