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
)
5.510
-0.010 (-0.18%)
Official Closing Price
Updated: 6:30 PM EDT, Jun 10, 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, 2023
6.216
6.382
6.187
6.372
1,088,701
+0.16(+2.52%)
Oct 30, 2023
6.040
6.275
6.021
6.216
843,519
+0.28(+4.78%)
Oct 27, 2023
6.109
6.153
5.903
5.933
825,995
-0.13(-2.10%)
Oct 26, 2023
5.962
6.089
5.835
6.060
949,941
+0.08(+1.31%)
Oct 25, 2023
6.128
6.155
5.967
5.981
892,442
-0.20(-3.16%)
Oct 24, 2023
6.216
6.372
6.099
6.177
1,110,978
+0.01(+0.16%)
Oct 23, 2023
6.206
6.392
6.069
6.167
1,033,784
-0.10(-1.56%)
Oct 20, 2023
6.392
6.480
6.201
6.265
955,252
-0.16(-2.44%)
Oct 19, 2023
6.441
6.583
6.392
6.421
1,099,880
+0.00(+0.00%)
Oct 18, 2023
6.460
6.539
6.375
6.421
683,596
-0.19(-2.81%)
Oct 17, 2023
6.421
6.713
6.411
6.607
1,012,514
+0.19(+2.89%)
Oct 16, 2023
6.030
6.509
5.996
6.421
1,999,913
+0.48(+8.06%)
Oct 13, 2023
5.864
5.981
5.864
5.942
1,026,803
+0.04(+0.66%)
Oct 12, 2023
6.157
6.245
5.840
5.903
1,169,864
-0.25(-4.13%)
Oct 11, 2023
6.157
6.294
6.074
6.157
1,490,357
+0.03(+0.48%)
Oct 10, 2023
6.148
6.216
6.069
6.128
2,997,757
+0.08(+1.29%)
Oct 09, 2023
6.030
6.260
5.986
6.050
2,162,836
-0.10(-1.59%)
Oct 06, 2023
5.981
6.177
5.894
6.148
973,265
+0.10(+1.62%)
Oct 05, 2023
6.148
6.177
5.991
6.050
1,545,686
-0.07(-1.12%)
Oct 04, 2023
6.206
6.294
6.041
6.118
1,019,933
-0.09(-1.42%)
Oct 03, 2023
6.519
6.519
6.167
6.206
1,653,108
-0.37(-5.65%)
Oct 02, 2023
6.773
6.793
6.485
6.578
1,050,196
-0.19(-2.75%)
Sep 29, 2023
6.900
6.988
6.685
6.763
1,269,810
-0.08(-1.14%)
Sep 28, 2023
6.627
6.934
6.627
6.842
805,395
+0.26(+4.01%)
Sep 27, 2023
6.617
6.832
6.524
6.578
1,699,734
-0.02(-0.30%)
Sep 26, 2023
6.695
6.842
6.548
6.597
1,063,744
-0.15(-2.17%)
Sep 25, 2023
6.900
6.842
6.715
6.744
1,078,245
-0.20(-2.82%)
Sep 22, 2023
7.213
7.369
6.910
6.939
1,425,930
-0.16(-2.20%)
Sep 21, 2023
6.959
7.213
6.910
7.096
924,233
+0.11(+1.54%)
Sep 20, 2023
7.340
7.340
6.974
6.988
1,021,574
-0.22(-2.99%)
Sep 19, 2023
7.242
7.379
7.164
7.203
1,359,924
-0.01(-0.14%)
Sep 18, 2023
7.408
7.506
7.115
7.213
1,467,835
-0.20(-2.64%)
Sep 15, 2023
7.770
7.878
7.379
7.408
1,994,645
-0.38(-4.89%)
Sep 14, 2023
7.321
7.848
7.281
7.790
1,208,931
+0.60(+8.29%)
Sep 13, 2023
7.445
7.493
7.155
7.193
921,201
-0.23(-3.13%)
Sep 12, 2023
7.222
7.454
7.039
7.425
1,770,505
+0.30(+4.21%)
Sep 11, 2023
6.826
7.314
6.826
7.126
1,928,515
+0.31(+4.54%)
Sep 08, 2023
6.729
6.845
6.642
6.816
918,800
+0.19(+2.92%)
Sep 07, 2023
6.865
6.908
6.497
6.623
1,578,802
-0.25(-3.66%)
Sep 06, 2023
6.990
7.114
6.812
6.874
843,739
-0.15(-2.07%)
Sep 05, 2023
7.387
7.454
7.019
7.019
1,063,139
-0.53(-7.04%)
Sep 01, 2023
7.793
7.832
6.836
7.551
2,038,968
-0.24(-3.10%)
Aug 31, 2023
7.938
8.049
7.745
7.793
612,105
-0.15(-1.83%)
Aug 30, 2023
7.977
8.020
7.870
7.938
444,245
-0.07(-0.85%)
Aug 29, 2023
7.832
8.078
7.774
8.006
617,452
+0.22(+2.86%)
Aug 28, 2023
7.677
7.923
7.677
7.783
525,991
+0.16(+2.16%)
Aug 25, 2023
7.880
7.957
7.609
7.619
648,275
-0.22(-2.84%)
Aug 24, 2023
7.629
7.870
7.619
7.841
638,068
+0.15(+2.01%)
Aug 23, 2023
7.716
7.812
7.629
7.687
707,856
-0.01(-0.13%)
Aug 22, 2023
7.928
8.015
7.687
7.696
487,019
-0.19(-2.45%)
Aug 21, 2023
7.803
7.923
7.749
7.890
712,485
+0.06(+0.74%)
Aug 18, 2023
8.006
8.209
7.793
7.832
707,497
-0.27(-3.34%)
Aug 17, 2023
7.890
8.151
7.841
8.102
759,921
+0.24(+3.08%)
Aug 16, 2023
8.315
8.392
7.861
7.861
592,529
-0.47(-5.68%)
Aug 15, 2023
8.354
8.441
8.199
8.334
535,318
-0.16(-1.93%)
Aug 14, 2023
8.586
8.634
8.189
8.499
763,371
-0.15(-1.68%)
Aug 11, 2023
8.537
8.692
8.537
8.644
572,097
+0.02(+0.22%)
Aug 10, 2023
8.595
8.900
8.489
8.624
904,282
+0.04(+0.45%)
Aug 09, 2023
9.059
9.070
8.586
8.586
1,701,570
-0.63(-6.82%)
Aug 08, 2023
9.243
9.301
8.934
9.214
1,286,818
-0.30(-3.15%)
Aug 07, 2023
10.17
10.17
9.321
9.514
1,506,135
-0.64(-6.29%)
Aug 04, 2023
8.847
10.34
8.644
10.15
2,124,548
+1.71(+20.27%)
Aug 03, 2023
8.605
8.644
8.373
8.441
814,681
-0.24(-2.78%)
Aug 02, 2023
8.866
8.866
8.479
8.682
945,193
-0.21(-2.39%)
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
.