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, 2012
2.053
2.099
1.952
1.952
357,448
-0.08(-4.05%)
Oct 26, 2012
2.089
2.034
2.034
2.034
108,579
-0.07(-3.48%)
Oct 25, 2012
2.025
2.117
1.961
2.108
122,949
+0.09(+4.55%)
Oct 24, 2012
2.053
2.053
1.998
2.016
95,282
-0.04(-1.79%)
Oct 23, 2012
2.071
2.071
1.897
2.053
301,355
-0.08(-3.86%)
Oct 19, 2012
2.099
2.135
2.089
2.135
150,652
+0.05(+2.64%)
Oct 18, 2012
2.208
2.236
2.080
2.080
167,711
-0.13(-5.81%)
Oct 17, 2012
2.236
2.236
2.156
2.208
75,573
+0.00(+0.00%)
Oct 16, 2012
2.172
2.254
2.161
2.208
227,110
+0.03(+1.26%)
Oct 15, 2012
2.126
2.199
2.108
2.181
119,314
+0.06(+3.03%)
Oct 12, 2012
2.154
2.218
2.089
2.117
174,791
-0.04(-1.70%)
Oct 11, 2012
2.190
2.245
2.154
2.154
163,213
-0.05(-2.49%)
Oct 10, 2012
2.199
2.273
2.181
2.208
123,872
+0.03(+1.26%)
Oct 09, 2012
2.254
2.273
2.181
2.181
180,786
-0.07(-3.25%)
Oct 08, 2012
2.199
2.263
2.135
2.254
199,894
+0.05(+2.50%)
Oct 05, 2012
2.236
2.291
2.163
2.199
292,921
+0.01(+0.42%)
Oct 04, 2012
2.144
2.190
2.121
2.190
222,875
+0.08(+3.91%)
Oct 03, 2012
2.099
2.154
2.062
2.108
132,945
+0.02(+0.88%)
Oct 02, 2012
2.062
2.108
2.044
2.089
86,674
+0.06(+3.17%)
Oct 01, 2012
2.144
2.181
2.025
2.025
586,435
-0.06(-3.07%)
Sep 28, 2012
2.080
2.117
2.053
2.089
181,611
+0.03(+1.33%)
Sep 27, 2012
1.998
2.071
1.879
2.062
344,261
+0.06(+3.21%)
Sep 26, 2012
2.071
2.071
1.989
1.998
306,760
-0.09(-4.39%)
Sep 25, 2012
2.108
2.144
1.998
2.089
472,305
+0.03(+1.33%)
Sep 24, 2012
1.934
2.071
1.934
2.062
268,863
+0.08(+4.17%)
Sep 21, 2012
1.915
2.007
1.906
1.979
355,019
+0.07(+3.85%)
Sep 20, 2012
1.924
1.970
1.860
1.906
569,101
+0.01(+0.48%)
Sep 19, 2012
1.897
1.915
1.842
1.897
137,945
+0.03(+1.47%)
Sep 18, 2012
1.814
1.906
1.805
1.869
452,424
+0.05(+2.51%)
Sep 17, 2012
1.769
1.824
1.769
1.824
1,083,919
+0.05(+3.11%)
Sep 14, 2012
1.714
1.796
1.695
1.769
239,942
+0.07(+4.32%)
Sep 13, 2012
1.695
1.741
1.649
1.695
377,337
+0.02(+1.09%)
Sep 12, 2012
1.686
1.724
1.677
1.677
132,685
+0.00(+0.00%)
Sep 11, 2012
1.677
1.732
1.677
1.677
75,158
-0.02(-1.08%)
Sep 10, 2012
1.686
1.714
1.677
1.695
90,625
+0.00(+0.00%)
Sep 07, 2012
1.714
1.714
1.686
1.695
110,310
+0.00(+0.00%)
Sep 06, 2012
1.704
1.732
1.677
1.695
271,813
+0.03(+1.65%)
Sep 05, 2012
1.695
1.732
1.668
1.668
152,785
-0.02(-1.09%)
Sep 04, 2012
1.686
1.741
1.686
1.686
75,034
-0.01(-0.54%)
Aug 31, 2012
1.741
1.741
1.690
1.695
42,955
-0.02(-1.07%)
Aug 30, 2012
1.732
1.741
1.704
1.714
49,172
-0.02(-1.06%)
Aug 29, 2012
1.704
1.741
1.686
1.732
96,711
+0.07(+4.42%)
Aug 27, 2012
1.640
1.659
1.595
1.659
56,853
+0.04(+2.26%)
Aug 24, 2012
1.622
1.649
1.585
1.622
92,729
-0.02(-1.12%)
Aug 23, 2012
1.640
1.659
1.585
1.640
42,738
+0.00(+0.00%)
Aug 22, 2012
1.576
1.704
1.576
1.640
79,204
+0.06(+4.07%)
Aug 21, 2012
1.659
1.686
1.530
1.576
156,567
-0.05(-3.37%)
Aug 20, 2012
1.677
1.704
1.631
1.631
167,553
-0.04(-2.20%)
Aug 17, 2012
1.704
1.704
1.649
1.668
82,868
+0.00(+0.00%)
Aug 16, 2012
1.695
1.695
1.659
1.668
33,451
-0.02(-1.09%)
Aug 15, 2012
1.659
1.686
1.659
1.686
23,777
+0.03(+1.66%)
Aug 14, 2012
1.695
1.695
1.639
1.659
136,041
-0.02(-1.09%)
Aug 13, 2012
1.723
1.723
1.677
1.677
99,155
-0.02(-1.08%)
Aug 10, 2012
1.714
1.741
1.659
1.695
136,597
-0.03(-1.60%)
Aug 09, 2012
1.695
1.732
1.659
1.723
75,945
+0.01(+0.53%)
Aug 08, 2012
1.640
1.714
1.640
1.714
116,609
+0.06(+3.89%)
Aug 07, 2012
1.649
1.723
1.631
1.649
801,660
+0.01(+0.56%)
Aug 06, 2012
1.695
1.714
1.613
1.640
547,780
-0.07(-4.28%)
Aug 03, 2012
1.741
1.833
1.649
1.714
393,816
-0.03(-1.58%)
Aug 02, 2012
1.631
1.741
1.631
1.741
407,658
+0.12(+7.34%)
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
.