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 30, 2009
1.833
1.897
1.558
1.604
548,542
-0.20(-11.17%)
Oct 29, 2009
1.723
2.016
1.659
1.805
452,896
+0.05(+3.14%)
Oct 28, 2009
1.961
1.970
1.741
1.750
538,635
-0.22(-11.16%)
Oct 27, 2009
2.062
2.080
1.889
1.970
383,067
-0.13(-6.11%)
Oct 26, 2009
2.236
2.282
1.970
2.099
522,959
-0.12(-5.37%)
Oct 23, 2009
2.263
2.263
2.218
2.218
220,987
-0.08(-3.59%)
Oct 22, 2009
2.300
2.309
2.208
2.300
353,876
+0.01(+0.40%)
Oct 21, 2009
2.318
2.419
2.254
2.291
400,959
+0.00(+0.00%)
Oct 20, 2009
2.319
2.337
2.227
2.291
362,207
-0.14(-5.66%)
Oct 19, 2009
2.483
2.557
2.355
2.428
377,303
-0.10(-3.99%)
Oct 16, 2009
2.493
2.658
2.300
2.529
1,301,061
-0.07(-2.82%)
Oct 15, 2009
2.236
2.612
2.080
2.603
2,655,365
+0.43(+19.83%)
Oct 14, 2009
2.154
2.245
2.044
2.172
546,883
+0.06(+3.04%)
Oct 13, 2009
1.924
2.108
1.888
2.108
590,294
+0.17(+9.00%)
Oct 12, 2009
1.952
1.998
1.860
1.934
326,500
-0.05(-2.31%)
Oct 09, 2009
1.970
2.016
1.888
1.979
292,653
+0.00(+0.00%)
Oct 08, 2009
1.879
2.163
1.879
1.979
317,144
+0.07(+3.85%)
Oct 07, 2009
1.970
2.099
1.833
1.906
766,255
-0.09(-4.59%)
Oct 06, 2009
1.860
2.236
1.860
1.998
2,053,077
+0.16(+8.46%)
Oct 05, 2009
1.824
1.924
1.787
1.842
572,791
-0.04(-1.95%)
Oct 02, 2009
1.943
1.943
1.704
1.879
1,393,837
-0.10(-5.09%)
Oct 01, 2009
2.227
2.227
1.842
1.979
1,425,014
-0.15(-6.90%)
Sep 30, 2009
2.318
2.337
2.034
2.126
857,117
-0.19(-8.30%)
Sep 29, 2009
2.456
2.456
2.273
2.318
647,935
-0.02(-0.78%)
Sep 28, 2009
2.401
2.502
2.218
2.337
1,916,061
+0.16(+7.14%)
Sep 25, 2009
2.208
2.566
2.099
2.181
1,682,330
+0.01(+0.42%)
Sep 24, 2009
2.355
2.474
1.989
2.172
2,249,502
-0.23(-9.54%)
Sep 23, 2009
2.566
2.777
2.355
2.401
2,097,407
-0.31(-11.49%)
Sep 22, 2009
3.079
3.079
2.356
2.712
4,517,134
+0.01(+0.34%)
Sep 21, 2009
2.227
3.271
2.108
2.703
8,366,416
+0.27(+11.32%)
Sep 18, 2009
1.824
2.428
1.704
2.428
4,641,727
+0.78(+47.22%)
Sep 17, 2009
1.613
1.732
1.521
1.649
1,607,516
+0.21(+14.66%)
Sep 16, 2009
1.301
1.649
1.301
1.439
2,241,200
+0.17(+13.76%)
Sep 15, 2009
1.136
1.301
1.136
1.265
1,852,175
+0.12(+10.40%)
Sep 14, 2009
1.155
1.155
1.054
1.145
688,523
+0.02(+1.63%)
Sep 11, 2009
0.9622
1.164
0.9622
1.127
1,183,996
+0.16(+16.05%)
Sep 10, 2009
1.017
1.017
0.9164
0.9713
1,253,862
-0.03(-2.85%)
Sep 09, 2009
1.136
1.136
0.9805
0.9998
1,459,622
-0.09(-8.32%)
Sep 08, 2009
1.145
1.356
1.072
1.091
6,032,756
+0.12(+12.26%)
Sep 04, 2009
0.7606
0.9714
0.7424
0.9714
3,151,850
+0.24(+32.50%)
Sep 03, 2009
0.7102
0.8064
0.6965
0.7331
1,643,086
+0.01(+1.27%)
Sep 02, 2009
0.7056
0.7331
0.6415
0.7239
305,538
+0.00(+0.00%)
Sep 01, 2009
0.6781
0.7881
0.6231
0.7239
909,019
+0.05(+8.22%)
Aug 31, 2009
0.7056
0.7056
0.6417
0.6690
496,794
-0.03(-3.95%)
Aug 28, 2009
0.8431
0.8522
0.6525
0.6965
1,412,269
-0.09(-11.63%)
Aug 27, 2009
0.9164
0.9255
0.6965
0.7881
2,466,314
-0.09(-10.42%)
Aug 26, 2009
0.6600
1.045
0.6506
0.8797
11,058,259
+0.24(+37.14%)
Aug 25, 2009
0.4307
0.6853
0.4307
0.6415
2,831,637
+0.21(+48.94%)
Aug 24, 2009
0.4215
0.4399
0.3940
0.4307
1,028,172
+0.03(+6.82%)
Aug 21, 2009
0.4078
0.4215
0.4032
0.4032
170,878
+0.00(+0.00%)
Aug 20, 2009
0.4215
0.4307
0.4032
0.4032
740,415
-0.03(-6.38%)
Aug 19, 2009
0.4215
0.4490
0.4060
0.4307
261,113
+0.00(+0.00%)
Aug 18, 2009
0.4399
0.4399
0.4124
0.4307
89,525
+0.00(+0.00%)
Aug 17, 2009
0.4215
0.4490
0.4032
0.4307
310,465
+0.01(+2.17%)
Aug 14, 2009
0.4124
0.4490
0.4033
0.4215
583,487
+0.01(+2.22%)
Aug 13, 2009
0.4399
0.4582
0.4019
0.4124
515,281
-0.03(-6.27%)
Aug 12, 2009
0.4399
0.4582
0.4312
0.4400
251,845
+0.01(+2.15%)
Aug 11, 2009
0.4582
0.4674
0.4307
0.4307
903,646
-0.03(-6.00%)
Aug 10, 2009
0.4571
0.4582
0.4215
0.4582
239,505
+0.04(+8.70%)
Aug 07, 2009
0.4674
0.4765
0.3666
0.4215
580,136
-0.05(-9.80%)
Aug 06, 2009
0.4674
0.4674
0.4490
0.4674
1,432,026
+0.02(+4.08%)
Aug 05, 2009
0.4582
0.4674
0.4490
0.4490
847,960
+0.01(+2.08%)
Aug 04, 2009
0.4490
0.4848
0.4399
0.4399
290,769
+0.01(+2.13%)
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
.