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 (%)
Oct 31, 2006
6.024
6.042
5.859
5.914
117,249
-0.07(-1.23%)
Oct 30, 2006
5.905
6.005
5.831
5.987
119,867
+0.05(+0.77%)
Oct 27, 2006
5.960
6.079
5.932
5.941
55,079
-0.06(-0.92%)
Oct 26, 2006
5.905
6.042
5.868
5.996
86,819
+0.12(+2.03%)
Oct 25, 2006
5.831
5.895
5.822
5.877
162,731
+0.06(+1.10%)
Oct 24, 2006
5.804
5.840
5.785
5.813
67,513
-0.03(-0.47%)
Oct 23, 2006
5.804
5.895
5.794
5.840
75,694
+0.04(+0.63%)
Oct 20, 2006
5.804
5.849
5.767
5.804
67,295
+0.03(+0.48%)
Oct 19, 2006
5.831
5.914
5.767
5.776
157,059
-0.05(-0.79%)
Oct 18, 2006
6.051
6.097
5.739
5.822
99,580
-0.21(-3.50%)
Oct 17, 2006
6.060
6.088
6.005
6.033
64,350
-0.07(-1.20%)
Oct 16, 2006
5.987
6.115
5.877
6.106
79,402
+0.14(+2.30%)
Oct 13, 2006
5.960
6.024
5.877
5.969
86,928
+0.01(+0.15%)
Oct 12, 2006
5.785
5.969
5.749
5.960
104,270
+0.22(+3.83%)
Oct 11, 2006
5.712
5.794
5.684
5.739
119,976
+0.04(+0.64%)
Oct 10, 2006
5.840
5.859
5.694
5.703
165,567
-0.14(-2.35%)
Oct 09, 2006
5.868
5.877
5.785
5.840
107,651
-0.03(-0.47%)
Oct 06, 2006
5.905
5.914
5.831
5.868
238,534
-0.03(-0.47%)
Oct 05, 2006
5.794
5.914
5.794
5.895
157,386
+0.12(+2.06%)
Oct 04, 2006
5.730
5.804
5.721
5.776
161,749
+0.06(+0.96%)
Oct 03, 2006
5.666
5.941
5.593
5.721
167,966
+0.04(+0.65%)
Oct 02, 2006
5.886
5.905
5.684
5.684
286,088
-0.19(-3.28%)
Sep 29, 2006
6.005
6.015
5.868
5.877
94,563
-0.11(-1.84%)
Sep 28, 2006
5.996
6.115
5.960
5.987
47,990
+0.02(+0.31%)
Sep 27, 2006
5.950
6.042
5.895
5.969
128,701
-0.02(-0.31%)
Sep 26, 2006
6.070
6.088
5.978
5.987
120,739
-0.06(-1.06%)
Sep 25, 2006
5.923
6.097
5.877
6.051
71,549
+0.17(+2.96%)
Sep 22, 2006
6.079
6.115
5.859
5.877
120,521
-0.22(-3.61%)
Sep 21, 2006
6.097
6.189
5.969
6.097
823,472
+0.01(+0.15%)
Sep 20, 2006
6.125
6.189
6.005
6.088
465,289
+0.04(+0.61%)
Sep 19, 2006
6.134
6.134
5.905
6.051
112,886
-0.06(-1.05%)
Sep 18, 2006
6.161
6.161
6.033
6.115
79,511
+0.03(+0.45%)
Sep 15, 2006
6.070
6.235
5.987
6.088
340,405
+0.06(+1.07%)
Sep 14, 2006
6.180
6.180
5.914
6.024
154,442
-0.18(-2.95%)
Sep 13, 2006
6.216
6.262
6.097
6.207
132,301
+0.00(+0.00%)
Sep 12, 2006
5.941
6.216
5.895
6.207
101,107
+0.29(+4.96%)
Sep 11, 2006
5.950
5.978
5.868
5.914
83,437
-0.03(-0.46%)
Sep 08, 2006
5.868
6.033
5.868
5.941
67,841
+0.06(+1.09%)
Sep 07, 2006
5.923
5.969
5.868
5.877
71,985
-0.08(-1.38%)
Sep 06, 2006
6.106
6.143
5.960
5.960
110,596
-0.20(-3.27%)
Sep 05, 2006
5.941
6.207
5.941
6.161
129,574
+0.29(+5.00%)
Sep 01, 2006
5.840
5.960
5.767
5.868
119,758
+0.01(+0.16%)
Aug 31, 2006
5.868
5.914
5.813
5.859
232,426
+0.04(+0.63%)
Aug 30, 2006
5.849
5.868
5.758
5.822
142,444
-0.04(-0.63%)
Aug 29, 2006
5.611
5.914
5.584
5.859
219,883
+0.31(+5.62%)
Aug 28, 2006
5.501
5.629
5.455
5.547
667,612
+0.05(+0.83%)
Aug 25, 2006
5.547
5.675
5.501
5.501
158,804
-0.07(-1.32%)
Aug 24, 2006
5.712
5.758
5.519
5.574
82,456
-0.11(-1.94%)
Aug 23, 2006
5.794
5.886
5.666
5.684
103,397
-0.07(-1.27%)
Aug 22, 2006
5.629
5.767
5.574
5.758
92,927
+0.10(+1.78%)
Aug 21, 2006
5.565
5.684
5.547
5.657
79,402
+0.06(+1.15%)
Aug 18, 2006
5.675
5.676
5.584
5.593
75,803
-0.06(-1.13%)
Aug 17, 2006
5.703
5.739
5.611
5.657
92,817
-0.07(-1.28%)
Aug 16, 2006
5.639
5.730
5.556
5.730
101,434
+0.13(+2.29%)
Aug 15, 2006
5.620
5.629
5.556
5.602
84,746
+0.06(+0.99%)
Aug 14, 2006
5.629
5.629
5.501
5.547
117,031
-0.01(-0.17%)
Aug 11, 2006
5.721
5.722
5.501
5.556
125,102
-0.18(-3.19%)
Aug 10, 2006
5.455
5.923
5.419
5.739
251,404
+0.25(+4.51%)
Aug 09, 2006
5.593
5.684
5.492
5.492
218,356
-0.02(-0.33%)
Aug 08, 2006
5.730
5.730
5.501
5.510
160,113
-0.19(-3.38%)
Aug 07, 2006
5.868
5.868
5.593
5.703
99,580
-0.22(-3.72%)
Aug 04, 2006
5.868
5.932
5.785
5.923
345,749
+0.15(+2.54%)
Aug 03, 2006
5.785
5.859
5.675
5.776
242,024
-0.06(-0.94%)
Aug 02, 2006
6.024
6.060
5.822
5.831
185,308
-0.17(-2.75%)
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
.