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 (%)
Nov 29, 2013
11.56
11.57
11.14
11.23
604,742
-0.22(-1.92%)
Nov 27, 2013
11.28
11.46
11.08
11.45
711,616
+0.28(+2.46%)
Nov 26, 2013
10.64
11.24
10.59
11.18
957,549
+0.53(+5.00%)
Nov 25, 2013
10.45
10.83
10.32
10.64
794,126
+0.26(+2.47%)
Nov 22, 2013
10.20
10.63
10.20
10.39
979,458
+0.24(+2.35%)
Nov 21, 2013
10.11
10.44
9.746
10.15
1,533,785
+0.04(+0.36%)
Nov 20, 2013
9.168
10.29
9.150
10.11
2,665,830
+1.49(+17.22%)
Nov 19, 2013
8.967
9.132
8.600
8.628
984,891
-0.36(-3.98%)
Nov 18, 2013
9.517
9.572
8.930
8.985
855,706
-0.46(-4.85%)
Nov 15, 2013
9.425
9.554
9.389
9.444
614,322
+0.02(+0.19%)
Nov 14, 2013
9.654
9.788
9.279
9.425
757,648
+0.07(+0.78%)
Nov 12, 2013
9.352
9.719
9.156
9.352
1,108,150
+0.00(+0.00%)
Nov 11, 2013
8.352
9.590
8.352
9.352
2,601,083
+1.02(+12.21%)
Nov 08, 2013
8.096
8.563
8.041
8.334
1,185,899
+0.26(+3.18%)
Nov 07, 2013
8.380
8.481
7.444
8.077
1,667,766
-0.04(-0.45%)
Nov 06, 2013
8.032
8.438
8.032
8.114
1,315,141
+0.13(+1.61%)
Nov 05, 2013
7.729
8.036
7.619
7.986
613,485
+0.18(+2.35%)
Nov 04, 2013
7.656
8.022
7.656
7.802
700,212
+0.16(+2.04%)
Nov 01, 2013
7.757
7.793
7.399
7.647
460,287
-0.10(-1.30%)
Oct 31, 2013
7.601
7.793
7.307
7.747
1,045,108
+0.12(+1.56%)
Oct 30, 2013
7.958
7.958
7.390
7.628
603,943
-0.31(-3.93%)
Oct 29, 2013
7.619
7.977
7.619
7.940
502,143
+0.33(+4.34%)
Oct 28, 2013
7.821
7.876
7.436
7.610
775,017
-0.24(-3.04%)
Oct 25, 2013
8.206
8.206
7.775
7.848
654,199
-0.30(-3.71%)
Oct 24, 2013
8.132
8.215
8.096
8.151
403,883
+0.02(+0.23%)
Oct 23, 2013
8.151
8.261
7.904
8.132
544,964
-0.06(-0.78%)
Oct 22, 2013
8.417
8.563
8.182
8.197
1,083,183
-0.24(-2.83%)
Oct 21, 2013
8.041
8.472
7.995
8.435
1,136,632
+0.40(+5.02%)
Oct 18, 2013
8.032
8.059
7.839
8.032
554,255
+0.07(+0.92%)
Oct 17, 2013
8.142
8.389
7.958
7.958
844,443
-0.22(-2.69%)
Oct 16, 2013
8.252
8.472
7.977
8.178
1,103,868
+0.03(+0.34%)
Oct 15, 2013
7.564
8.426
7.500
8.151
2,190,628
+0.58(+7.63%)
Oct 14, 2013
7.518
7.674
7.243
7.573
743,056
-0.06(-0.84%)
Oct 11, 2013
7.005
7.876
6.996
7.637
1,489,745
+0.63(+9.03%)
Oct 10, 2013
7.032
7.170
6.922
7.005
940,591
+0.14(+2.00%)
Oct 09, 2013
6.665
7.408
6.304
6.867
1,596,085
+0.20(+3.03%)
Oct 08, 2013
7.179
7.188
6.647
6.665
765,877
-0.52(-7.27%)
Oct 07, 2013
7.326
7.793
7.188
7.188
879,958
+0.00(+0.00%)
Oct 04, 2013
6.785
7.243
6.748
7.188
635,057
+0.39(+5.66%)
Oct 03, 2013
7.041
7.041
6.794
6.803
438,363
-0.24(-3.39%)
Oct 02, 2013
7.106
7.225
6.913
7.041
534,282
-0.11(-1.54%)
Oct 01, 2013
7.179
7.344
7.106
7.151
492,890
-0.05(-0.64%)
Sep 30, 2013
7.032
7.220
6.845
7.197
659,634
+0.02(+0.26%)
Sep 27, 2013
7.206
7.303
7.091
7.179
428,749
-0.06(-0.89%)
Sep 26, 2013
6.849
7.490
6.831
7.243
1,054,561
+0.43(+6.33%)
Sep 25, 2013
6.941
7.172
6.812
6.812
536,487
-0.14(-1.98%)
Sep 24, 2013
6.748
7.051
6.565
6.950
758,083
+0.22(+3.27%)
Sep 23, 2013
6.491
6.840
6.409
6.730
592,632
+0.26(+3.97%)
Sep 20, 2013
6.849
6.876
6.455
6.473
955,048
-0.31(-4.59%)
Sep 19, 2013
6.748
6.908
6.629
6.785
870,940
+0.05(+0.68%)
Sep 18, 2013
6.574
6.840
6.455
6.739
633,424
+0.15(+2.23%)
Sep 17, 2013
6.216
6.629
6.198
6.592
788,835
+0.37(+5.89%)
Sep 16, 2013
6.436
6.418
6.184
6.225
464,246
-0.19(-3.00%)
Sep 13, 2013
6.152
6.418
6.115
6.418
546,167
+0.29(+4.79%)
Sep 12, 2013
5.886
6.152
5.813
6.125
560,187
+0.24(+4.05%)
Sep 11, 2013
5.932
6.070
5.859
5.886
483,680
-0.07(-1.23%)
Sep 10, 2013
6.207
6.253
5.905
5.960
757,311
-0.22(-3.56%)
Sep 09, 2013
6.079
6.207
5.969
6.180
409,970
+0.12(+1.97%)
Sep 06, 2013
6.125
6.180
5.840
6.060
489,496
+0.02(+0.30%)
Sep 05, 2013
6.262
6.317
6.015
6.042
358,046
-0.19(-3.09%)
Sep 04, 2013
6.161
6.299
6.134
6.235
483,205
+0.06(+1.04%)
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
.