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 (%)
Feb 27, 2015
10.21
10.28
9.884
10.03
415,826
-0.18(-1.80%)
Feb 26, 2015
10.12
10.21
9.975
10.21
296,138
+0.12(+1.18%)
Feb 25, 2015
9.865
10.11
9.865
10.09
424,723
+0.25(+2.51%)
Feb 24, 2015
9.755
9.929
9.728
9.847
341,317
+0.07(+0.75%)
Feb 23, 2015
9.709
9.865
9.609
9.774
257,993
+0.08(+0.85%)
Feb 20, 2015
9.645
9.728
9.526
9.691
183,001
+0.06(+0.57%)
Feb 19, 2015
9.572
10.07
9.499
9.636
486,346
+0.09(+0.96%)
Feb 18, 2015
9.462
9.627
9.370
9.544
327,589
+0.11(+1.17%)
Feb 17, 2015
9.315
9.508
9.233
9.434
312,972
+0.14(+1.48%)
Feb 13, 2015
8.985
9.297
9.297
9.297
298,631
+0.34(+3.79%)
Feb 12, 2015
9.150
9.223
8.829
8.958
275,696
-0.15(-1.61%)
Feb 11, 2015
9.077
9.223
8.939
9.104
240,663
+0.03(+0.30%)
Feb 10, 2015
9.306
9.343
8.939
9.077
344,521
-0.13(-1.39%)
Feb 09, 2015
9.361
9.590
9.123
9.205
358,121
-0.16(-1.66%)
Feb 06, 2015
9.141
9.464
9.095
9.361
268,550
+0.22(+2.41%)
Feb 05, 2015
9.288
9.389
9.086
9.141
149,308
-0.12(-1.29%)
Feb 04, 2015
9.049
9.389
9.049
9.260
180,600
+0.16(+1.71%)
Feb 03, 2015
8.857
9.205
8.857
9.104
290,372
+0.29(+3.33%)
Feb 02, 2015
9.031
9.031
8.408
8.811
261,938
+0.14(+1.59%)
Jan 30, 2015
8.756
8.948
8.499
8.673
489,969
-0.17(-1.97%)
Jan 29, 2015
8.967
9.003
8.582
8.848
246,532
-0.12(-1.33%)
Jan 28, 2015
9.462
9.471
8.848
8.967
275,852
-0.45(-4.77%)
Jan 27, 2015
9.297
9.590
9.269
9.416
124,326
-0.01(-0.10%)
Jan 26, 2015
9.618
9.668
9.288
9.425
178,311
-0.19(-2.00%)
Jan 23, 2015
9.581
9.737
9.495
9.618
206,384
+0.06(+0.67%)
Jan 22, 2015
9.554
9.581
9.196
9.554
310,283
+0.13(+1.36%)
Jan 21, 2015
9.214
9.517
9.086
9.425
216,927
+0.21(+2.29%)
Jan 20, 2015
9.361
9.444
9.196
9.214
269,551
-0.13(-1.37%)
Jan 16, 2015
9.022
9.361
9.013
9.343
193,632
+0.26(+2.83%)
Jan 15, 2015
9.554
9.636
9.068
9.086
362,767
-0.41(-4.34%)
Jan 14, 2015
9.673
9.764
9.389
9.499
131,912
-0.31(-3.18%)
Jan 13, 2015
9.645
9.939
9.535
9.810
259,136
+0.30(+3.18%)
Jan 12, 2015
9.599
9.792
9.434
9.508
196,395
-0.06(-0.67%)
Jan 09, 2015
9.554
9.810
9.407
9.572
154,532
+0.02(+0.19%)
Jan 08, 2015
9.517
9.792
9.361
9.554
240,484
+0.18(+1.96%)
Jan 07, 2015
9.471
9.563
9.168
9.370
298,366
+0.01(+0.10%)
Jan 06, 2015
9.911
9.957
9.223
9.361
379,932
-0.51(-5.20%)
Jan 05, 2015
9.975
10.14
9.645
9.874
287,107
-0.15(-1.46%)
Jan 02, 2015
10.35
10.41
9.911
10.02
319,186
-0.25(-2.41%)
Dec 31, 2014
10.47
10.27
10.27
10.27
183,999
-0.18(-1.75%)
Dec 30, 2014
10.54
10.66
10.31
10.45
182,894
-0.10(-0.96%)
Dec 29, 2014
10.54
10.75
10.50
10.55
205,699
+0.05(+0.52%)
Dec 26, 2014
10.47
10.58
10.38
10.50
194,687
+0.12(+1.15%)
Dec 24, 2014
10.38
10.38
10.38
10.38
144,298
+0.03(+0.27%)
Dec 23, 2014
10.30
10.60
10.15
10.35
419,669
+0.17(+1.71%)
Dec 22, 2014
10.09
10.30
10.02
10.18
154,111
+0.13(+1.28%)
Dec 19, 2014
10.26
10.30
9.948
10.05
415,143
-0.20(-1.97%)
Dec 18, 2014
10.05
10.38
9.975
10.25
407,248
+0.39(+3.90%)
Dec 17, 2014
9.563
9.893
9.508
9.865
522,827
+0.38(+3.96%)
Dec 16, 2014
9.407
9.581
9.233
9.489
352,845
+0.06(+0.58%)
Dec 15, 2014
9.352
9.462
9.260
9.434
337,974
+0.16(+1.68%)
Dec 12, 2014
9.242
9.517
9.113
9.279
418,362
-0.10(-1.08%)
Dec 11, 2014
9.499
9.590
9.279
9.379
302,599
-0.06(-0.68%)
Dec 10, 2014
9.508
9.627
9.425
9.444
337,255
-0.09(-0.96%)
Dec 09, 2014
9.279
9.627
9.162
9.535
292,587
+0.13(+1.36%)
Dec 08, 2014
9.416
9.627
9.352
9.407
276,347
-0.01(-0.10%)
Dec 05, 2014
9.315
9.544
9.288
9.416
297,372
+0.10(+1.08%)
Dec 04, 2014
9.343
9.370
9.130
9.315
285,498
-0.04(-0.39%)
Dec 03, 2014
9.526
9.618
9.343
9.352
383,887
-0.13(-1.35%)
Dec 02, 2014
9.324
9.618
9.310
9.480
239,114
+0.17(+1.77%)
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
.