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
)
6.560
-0.090 (-1.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2008
0.5501
0.6601
0.4584
0.5043
420,433
-0.05(-8.33%)
Oct 30, 2008
0.5318
0.5501
0.4676
0.5501
279,933
+0.11(+25.00%)
Oct 29, 2008
0.5043
0.7610
0.4218
0.4401
310,955
+0.02(+4.35%)
Oct 28, 2008
0.4127
0.4401
0.3851
0.4218
272,721
+0.05(+12.20%)
Oct 27, 2008
0.4584
0.4768
0.3759
0.3759
178,463
-0.06(-14.58%)
Oct 24, 2008
0.4034
0.4951
0.3942
0.4401
204,563
+0.00(+0.00%)
Oct 23, 2008
0.4768
0.4779
0.3851
0.4401
215,497
-0.03(-5.88%)
Oct 22, 2008
0.5043
0.5501
0.4676
0.4676
156,515
-0.02(-3.77%)
Oct 21, 2008
0.5501
0.6785
0.4859
0.4859
313,475
-0.06(-11.67%)
Oct 20, 2008
0.5593
0.7335
0.4584
0.5501
309,664
+0.09(+20.00%)
Oct 17, 2008
0.5318
0.5501
0.4584
0.4584
496,915
-0.09(-16.67%)
Oct 16, 2008
0.7335
0.7335
0.5043
0.5501
206,351
+0.00(+0.00%)
Oct 15, 2008
0.8068
0.8068
0.5501
0.5501
126,722
-0.07(-11.76%)
Oct 14, 2008
0.8618
0.8618
0.5776
0.6235
142,335
-0.14(-18.07%)
Oct 13, 2008
1.458
0.9077
0.5501
0.7610
246,745
+0.08(+12.16%)
Oct 10, 2008
0.9535
1.045
0.5318
0.6785
498,684
+0.12(+21.31%)
Oct 09, 2008
0.7793
0.9902
0.5501
0.5593
325,615
-0.27(-32.22%)
Oct 08, 2008
0.9352
0.9352
0.5501
0.8252
967,989
-0.19(-18.92%)
Oct 07, 2008
1.256
1.265
0.8802
1.018
164,694
-0.21(-17.16%)
Oct 06, 2008
1.137
1.247
1.119
1.229
145,203
-0.01(-0.74%)
Oct 03, 2008
1.467
1.467
1.210
1.238
258,628
-0.20(-14.01%)
Oct 02, 2008
1.549
1.559
1.412
1.439
243,107
-0.12(-7.65%)
Oct 01, 2008
1.540
1.604
1.504
1.559
98,886
-0.02(-1.16%)
Sep 30, 2008
1.504
1.623
1.485
1.577
188,889
+0.09(+6.17%)
Sep 29, 2008
1.650
1.650
1.485
1.485
161,972
-0.20(-11.96%)
Sep 26, 2008
1.595
1.705
1.476
1.687
0
+0.14(+8.88%)
Sep 25, 2008
1.595
1.650
1.531
1.549
471,852
-0.06(-3.43%)
Sep 24, 2008
1.604
1.861
1.513
1.604
591,142
+0.06(+3.55%)
Sep 23, 2008
1.614
1.742
1.513
1.549
141,051
-0.06(-3.43%)
Sep 22, 2008
1.724
1.779
1.568
1.604
162,725
-0.09(-5.41%)
Sep 19, 2008
1.687
1.880
1.632
1.696
0
+0.06(+3.93%)
Sep 18, 2008
1.623
1.742
1.568
1.632
331,528
+0.09(+5.95%)
Sep 17, 2008
1.568
1.577
1.531
1.540
423,207
-0.03(-1.75%)
Sep 16, 2008
1.577
1.595
1.522
1.568
629,096
-0.03(-1.72%)
Sep 15, 2008
1.614
1.715
1.586
1.595
297,278
-0.10(-5.95%)
Sep 12, 2008
1.687
1.834
1.669
1.696
179,219
+0.00(+0.00%)
Sep 11, 2008
1.770
1.797
1.650
1.696
198,328
-0.14(-7.50%)
Sep 10, 2008
1.916
1.916
1.779
1.834
225,400
-0.04(-1.96%)
Sep 09, 2008
1.962
1.980
1.870
1.870
167,608
-0.08(-4.23%)
Sep 08, 2008
2.017
2.017
1.889
1.953
248,452
+0.01(+0.47%)
Sep 05, 2008
1.944
1.999
1.880
1.944
0
-0.02(-0.93%)
Sep 04, 2008
2.145
2.145
1.953
1.962
168,603
-0.21(-9.70%)
Sep 03, 2008
2.155
2.191
2.017
2.173
217,341
+0.00(+0.00%)
Sep 02, 2008
2.310
2.338
2.118
2.173
188,390
-0.08(-3.66%)
Aug 29, 2008
2.301
2.320
2.237
2.255
199,382
-0.07(-3.15%)
Aug 28, 2008
2.283
2.365
2.210
2.329
149,723
+0.03(+1.20%)
Aug 27, 2008
2.136
2.320
2.109
2.301
129,831
+0.15(+6.81%)
Aug 26, 2008
2.145
2.155
2.109
2.155
82,146
+0.00(+0.00%)
Aug 25, 2008
2.191
2.292
2.136
2.155
94,303
-0.05(-2.08%)
Aug 22, 2008
2.246
2.375
2.191
2.200
194,372
+0.01(+0.42%)
Aug 21, 2008
1.925
2.200
1.925
2.191
169,530
+0.27(+13.81%)
Aug 20, 2008
2.035
2.054
1.925
1.925
202,961
-0.10(-4.98%)
Aug 19, 2008
2.155
2.173
2.017
2.026
155,241
-0.15(-6.75%)
Aug 18, 2008
2.246
2.274
2.155
2.173
260,093
-0.02(-0.84%)
Aug 15, 2008
2.255
2.255
2.182
2.191
0
-0.02(-0.83%)
Aug 14, 2008
2.155
2.246
2.155
2.210
247,883
+0.01(+0.42%)
Aug 13, 2008
2.292
2.365
2.164
2.200
425,355
-0.06(-2.44%)
Aug 12, 2008
2.347
2.384
2.219
2.255
247,073
-0.06(-2.77%)
Aug 11, 2008
2.347
2.430
2.274
2.320
475,011
+0.01(+0.40%)
Aug 08, 2008
2.246
2.320
2.228
2.310
365,172
+0.09(+4.13%)
Aug 07, 2008
2.310
2.310
2.219
2.219
317,596
+0.06(+2.98%)
Aug 06, 2008
2.191
2.292
2.127
2.155
441,132
-0.04(-1.67%)
Aug 05, 2008
2.054
2.246
2.054
2.191
202,812
+0.12(+5.75%)
Aug 04, 2008
2.145
2.145
1.980
2.072
326,937
-0.07(-3.42%)
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
.