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 29, 2010
1.787
1.792
1.759
1.787
202,240
-0.01(-0.51%)
Oct 28, 2010
1.851
1.860
1.759
1.796
311,667
-0.04(-2.00%)
Oct 27, 2010
1.814
1.851
1.778
1.833
148,929
+0.00(+0.00%)
Oct 25, 2010
1.851
1.860
1.814
1.833
103,948
+0.00(+0.00%)
Oct 22, 2010
1.833
1.842
1.824
1.833
101,517
+0.01(+0.50%)
Oct 21, 2010
1.842
1.842
1.787
1.824
200,083
+0.00(+0.00%)
Oct 20, 2010
1.842
1.860
1.814
1.824
160,141
+0.00(+0.00%)
Oct 19, 2010
1.824
1.860
1.824
1.824
164,003
-0.01(-0.50%)
Oct 18, 2010
1.833
1.860
1.824
1.833
355,214
+0.00(+0.00%)
Oct 15, 2010
1.860
1.860
1.814
1.833
361,210
+0.00(+0.00%)
Oct 14, 2010
1.833
1.842
1.805
1.833
134,790
+0.01(+0.50%)
Oct 13, 2010
1.842
1.842
1.805
1.824
228,076
-0.01(-0.50%)
Oct 12, 2010
1.824
1.833
1.814
1.833
85,972
+0.00(+0.00%)
Oct 11, 2010
1.851
1.860
1.824
1.833
88,851
-0.01(-0.50%)
Oct 08, 2010
1.842
1.851
1.805
1.842
122,272
+0.02(+1.01%)
Oct 07, 2010
1.851
1.860
1.787
1.824
1,311
+0.00(+0.00%)
Oct 06, 2010
1.814
1.860
1.805
1.824
128,115
-0.01(-0.50%)
Oct 05, 2010
1.824
1.833
1.769
1.833
613
+0.05(+2.56%)
Oct 04, 2010
1.851
1.851
1.769
1.787
106,156
-0.05(-2.98%)
Oct 01, 2010
1.842
1.869
1.778
1.842
131,616
+0.00(+0.00%)
Sep 30, 2010
1.842
1.842
1.759
1.842
1,957
+0.02(+1.01%)
Sep 29, 2010
1.824
1.833
1.796
1.824
96,669
-0.01(-0.50%)
Sep 28, 2010
1.833
1.860
1.759
1.833
701
+0.02(+1.01%)
Sep 27, 2010
1.860
1.860
1.805
1.814
233,402
-0.05(-2.94%)
Sep 24, 2010
1.805
1.869
1.778
1.869
107,739
+0.10(+5.70%)
Sep 23, 2010
1.769
1.833
1.769
1.769
57,790
-0.05(-2.53%)
Sep 22, 2010
1.833
1.879
1.796
1.814
118,201
-0.03(-1.49%)
Sep 21, 2010
1.860
1.879
1.814
1.842
827
-0.02(-0.99%)
Sep 20, 2010
1.778
1.888
1.759
1.860
252,069
+0.09(+5.18%)
Sep 17, 2010
1.769
1.888
1.769
1.769
373,812
-0.16(-8.09%)
Sep 15, 2010
1.915
1.952
1.888
1.924
195
+0.01(+0.48%)
Sep 14, 2010
1.915
1.952
1.869
1.915
150,170
-0.02(-0.95%)
Sep 13, 2010
1.924
1.979
1.924
1.934
203,975
+0.04(+1.93%)
Sep 10, 2010
1.897
1.924
1.888
1.897
71,595
+0.00(+0.00%)
Sep 09, 2010
1.943
2.053
1.879
1.897
135,074
-0.01(-0.48%)
Sep 08, 2010
1.805
2.190
1.805
1.906
316
+0.11(+6.12%)
Sep 07, 2010
1.869
1.897
1.796
1.796
1,665
-0.08(-4.39%)
Sep 03, 2010
1.851
1.924
1.824
1.879
146,313
+0.05(+3.01%)
Sep 02, 2010
1.814
1.851
1.769
1.824
1,208
+0.00(+0.00%)
Sep 01, 2010
1.732
1.824
1.723
1.824
370,086
+0.05(+3.11%)
Aug 31, 2010
1.769
1.860
1.677
1.769
628
-0.05(-2.53%)
Aug 30, 2010
1.860
1.924
1.787
1.814
224,125
-0.06(-3.41%)
Aug 27, 2010
1.879
1.906
1.842
1.879
186,484
+0.06(+3.53%)
Aug 26, 2010
1.833
1.988
1.805
1.814
1,290
-0.01(-0.50%)
Aug 25, 2010
1.805
1.842
1.741
1.824
1,275
+0.01(+0.50%)
Aug 24, 2010
1.924
1.979
1.814
1.814
5,757
-0.11(-5.71%)
Aug 23, 2010
1.998
2.135
1.924
1.924
182,530
-0.06(-3.23%)
Aug 20, 2010
1.851
2.300
1.769
1.989
525,939
+0.13(+6.90%)
Aug 19, 2010
2.034
2.044
1.860
1.860
4,457
-0.18(-8.97%)
Aug 18, 2010
2.053
2.089
2.034
2.044
18,133
-0.01(-0.45%)
Aug 17, 2010
2.089
2.117
2.034
2.053
3,272
+0.01(+0.45%)
Aug 16, 2010
2.154
2.218
2.034
2.044
168,023
-0.08(-3.88%)
Aug 13, 2010
2.126
2.410
2.117
2.126
154,290
-0.06(-2.93%)
Aug 12, 2010
1.998
2.291
1.998
2.190
212,070
-0.15(-6.27%)
Aug 11, 2010
2.483
2.529
2.273
2.337
5,054
-0.21(-8.27%)
Aug 10, 2010
2.621
2.621
2.474
2.548
2,304
-0.11(-4.14%)
Aug 09, 2010
2.584
2.694
2.566
2.658
74,943
+0.10(+3.94%)
Aug 06, 2010
2.557
2.676
2.520
2.557
116,479
-0.13(-4.78%)
Aug 05, 2010
2.639
2.740
2.584
2.685
182,419
-0.02(-0.68%)
Aug 04, 2010
2.438
2.703
2.419
2.703
206,567
+0.27(+11.32%)
Aug 03, 2010
2.392
2.520
2.318
2.428
198,628
+0.04(+1.53%)
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
.