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 (%)
Dec 31, 2012
2.016
2.044
1.970
2.016
121,850
-0.01(-0.45%)
Dec 28, 2012
2.044
2.046
2.025
2.025
80,249
-0.03(-1.34%)
Dec 27, 2012
2.080
2.089
2.034
2.053
62,862
-0.01(-0.44%)
Dec 26, 2012
2.053
2.099
2.034
2.062
64,250
+0.04(+1.81%)
Dec 24, 2012
2.062
2.108
2.025
2.025
28,153
-0.05(-2.64%)
Dec 21, 2012
2.034
2.099
2.025
2.080
83,718
-0.03(-1.30%)
Dec 20, 2012
2.080
2.108
2.071
2.108
77,324
+0.02(+0.88%)
Dec 19, 2012
2.135
2.144
2.071
2.089
33,228
-0.03(-1.30%)
Dec 18, 2012
2.053
2.144
2.053
2.117
67,522
+0.05(+2.21%)
Dec 17, 2012
2.053
2.099
2.025
2.071
89,388
+0.04(+1.80%)
Dec 14, 2012
2.007
2.062
1.943
2.034
107,826
+0.02(+0.91%)
Dec 13, 2012
1.979
2.062
1.970
2.016
171,541
+0.01(+0.46%)
Dec 12, 2012
1.979
2.007
1.915
2.007
72,678
+0.05(+2.34%)
Dec 11, 2012
1.934
1.979
1.934
1.961
73,156
+0.02(+0.94%)
Dec 10, 2012
1.897
1.979
1.897
1.943
140,645
+0.02(+0.95%)
Dec 07, 2012
1.869
1.924
1.851
1.924
131,089
+0.05(+2.94%)
Dec 06, 2012
1.888
1.889
1.824
1.869
119,593
-0.03(-1.45%)
Dec 05, 2012
1.924
1.961
1.842
1.897
105,951
-0.04(-1.90%)
Dec 04, 2012
1.906
1.952
1.879
1.934
103,494
+0.01(+0.48%)
Nov 30, 2012
1.989
2.025
1.924
1.924
38,962
-0.05(-2.78%)
Nov 29, 2012
1.998
1.998
1.952
1.979
42,315
+0.02(+0.93%)
Nov 28, 2012
2.016
2.071
1.906
1.961
78,012
-0.05(-2.73%)
Nov 27, 2012
2.071
2.085
2.016
2.016
87,019
-0.05(-2.66%)
Nov 26, 2012
1.998
2.080
1.979
2.071
127,235
+0.11(+5.61%)
Nov 23, 2012
2.016
2.034
1.961
1.961
10,725
-0.04(-1.83%)
Nov 21, 2012
1.970
2.044
1.943
1.998
98,511
+0.03(+1.40%)
Nov 20, 2012
1.943
2.016
1.934
1.970
87,397
+0.03(+1.42%)
Nov 19, 2012
1.869
1.970
1.869
1.943
116,702
+0.05(+2.42%)
Nov 16, 2012
1.814
1.906
1.814
1.897
117,376
+0.04(+1.97%)
Nov 15, 2012
1.915
1.924
1.558
1.860
180,755
-0.08(-4.25%)
Nov 14, 2012
2.034
2.034
1.897
1.943
126,141
-0.08(-4.07%)
Nov 13, 2012
1.961
2.025
1.668
2.025
331,048
+0.04(+1.84%)
Nov 12, 2012
2.016
2.016
1.989
1.989
101,291
+0.00(+0.00%)
Nov 09, 2012
1.989
2.062
1.888
1.989
97,261
-0.04(-1.81%)
Nov 08, 2012
2.044
2.062
2.002
2.025
150,414
-0.02(-0.90%)
Nov 07, 2012
1.979
2.062
1.909
2.044
270,152
+0.03(+1.36%)
Nov 06, 2012
2.025
2.062
1.943
2.016
304,728
+0.04(+1.85%)
Nov 05, 2012
2.108
2.108
1.961
1.979
195,847
-0.13(-6.09%)
Nov 02, 2012
1.998
2.108
1.970
2.108
331,325
+0.13(+6.48%)
Nov 01, 2012
1.998
2.071
1.833
1.979
373,973
+0.03(+1.41%)
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%)
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
.