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: 7:00 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 (%)
Mar 31, 2008
4.988
5.235
4.951
5.217
248,023
+0.23(+4.60%)
Mar 28, 2008
5.391
5.391
4.960
4.988
149,097
-0.39(-7.17%)
Mar 27, 2008
5.519
5.574
5.354
5.373
128,374
-0.12(-2.17%)
Mar 26, 2008
5.602
5.657
5.299
5.492
212,466
-0.17(-3.07%)
Mar 25, 2008
5.895
5.978
5.620
5.666
214,102
-0.30(-5.07%)
Mar 24, 2008
5.538
6.070
5.400
5.969
543,164
+0.50(+9.05%)
Mar 21, 2008
5.199
5.776
5.199
5.474
1,258,132
+0.00(+0.00%)
Mar 20, 2008
5.199
5.776
5.199
5.474
1,258,132
+0.12(+2.23%)
Mar 19, 2008
5.354
5.785
5.208
5.354
635,673
-0.05(-0.85%)
Mar 18, 2008
4.804
5.519
4.694
5.400
486,339
+0.72(+15.26%)
Mar 17, 2008
4.493
4.841
4.428
4.685
227,100
+0.08(+1.79%)
Mar 14, 2008
4.630
4.923
4.328
4.603
389,595
-0.03(-0.59%)
Mar 13, 2008
4.493
4.685
4.373
4.630
672,848
+0.10(+2.23%)
Mar 12, 2008
4.593
4.676
4.493
4.529
433,681
-0.02(-0.40%)
Mar 11, 2008
4.648
4.878
4.529
4.548
433,223
+0.04(+0.81%)
Mar 10, 2008
4.575
4.658
4.502
4.511
208,213
-0.04(-0.81%)
Mar 07, 2008
4.566
4.694
4.300
4.548
799,041
-0.08(-1.78%)
Mar 06, 2008
5.134
5.199
4.620
4.630
503,245
-0.50(-9.66%)
Mar 05, 2008
5.400
5.400
5.070
5.125
441,185
-0.28(-5.09%)
Mar 04, 2008
5.373
5.556
5.098
5.400
1,313,787
-0.04(-0.67%)
Mar 03, 2008
5.309
5.519
5.171
5.437
927,525
+0.12(+2.24%)
Feb 29, 2008
5.428
5.547
5.290
5.318
599,935
-0.18(-3.33%)
Feb 28, 2008
5.501
5.602
5.354
5.501
668,267
-0.04(-0.66%)
Feb 27, 2008
5.391
5.538
5.345
5.538
591,809
+0.08(+1.51%)
Feb 26, 2008
5.519
5.657
5.299
5.455
535,639
-0.09(-1.65%)
Feb 25, 2008
5.180
5.556
5.034
5.547
563,779
+0.38(+7.27%)
Feb 22, 2008
5.318
5.428
5.043
5.171
388,595
-0.17(-3.26%)
Feb 21, 2008
5.272
5.611
5.189
5.345
415,444
+0.15(+2.82%)
Feb 20, 2008
5.574
5.639
5.125
5.199
363,200
-0.38(-6.74%)
Feb 19, 2008
5.501
5.785
5.409
5.574
187,817
+0.14(+2.53%)
Feb 18, 2008
5.639
5.657
5.364
5.437
0
+0.00(+0.00%)
Feb 15, 2008
5.639
5.657
5.364
5.437
379,670
-0.26(-4.51%)
Feb 14, 2008
5.895
5.923
5.611
5.694
322,190
-0.17(-2.97%)
Feb 13, 2008
5.987
6.161
5.804
5.868
208,540
-0.04(-0.62%)
Feb 12, 2008
5.978
6.024
5.840
5.905
174,292
-0.03(-0.46%)
Feb 11, 2008
6.005
6.051
5.859
5.932
211,703
-0.06(-0.92%)
Feb 08, 2008
6.335
6.335
5.960
5.987
250,335
-0.35(-5.50%)
Feb 07, 2008
6.207
6.390
6.170
6.335
148,116
+0.11(+1.77%)
Feb 06, 2008
6.335
6.546
6.198
6.225
194,405
-0.03(-0.44%)
Feb 05, 2008
6.601
6.656
6.225
6.253
214,975
-0.52(-7.71%)
Feb 04, 2008
6.959
6.977
6.610
6.776
168,621
-0.23(-3.27%)
Feb 01, 2008
7.051
7.087
6.400
7.005
411,191
+0.08(+1.19%)
Jan 31, 2008
6.601
7.041
6.519
6.922
255,222
+0.26(+3.85%)
Jan 30, 2008
6.931
7.060
6.665
6.665
195,452
-0.35(-4.97%)
Jan 29, 2008
7.234
7.252
6.821
7.014
93,690
-0.19(-2.67%)
Jan 28, 2008
7.197
7.289
6.977
7.206
209,626
-0.02(-0.25%)
Jan 25, 2008
7.298
7.463
6.941
7.225
221,628
+0.06(+0.77%)
Jan 24, 2008
7.151
7.252
6.831
7.170
355,456
-0.06(-0.76%)
Jan 23, 2008
6.207
7.271
5.960
7.225
410,452
+0.85(+13.38%)
Jan 22, 2008
6.235
6.849
6.235
6.372
162,540
-0.12(-1.84%)
Jan 21, 2008
6.537
6.647
6.207
6.491
0
+0.00(+0.00%)
Jan 18, 2008
6.537
6.647
6.207
6.491
214,102
-0.16(-2.34%)
Jan 17, 2008
6.821
6.922
6.427
6.647
252,231
-0.12(-1.76%)
Jan 16, 2008
6.500
7.216
6.500
6.766
275,508
+0.27(+4.09%)
Jan 15, 2008
6.308
6.638
6.170
6.500
220,319
+0.13(+2.01%)
Jan 14, 2008
6.299
6.519
6.143
6.372
224,355
+0.07(+1.16%)
Jan 11, 2008
6.601
6.730
6.299
6.299
170,584
-0.34(-5.11%)
Jan 10, 2008
6.436
6.757
6.225
6.638
209,194
+0.14(+2.12%)
Jan 09, 2008
6.207
6.555
6.198
6.500
225,664
+0.23(+3.66%)
Jan 08, 2008
6.620
6.748
6.235
6.271
246,496
-0.33(-5.00%)
Jan 07, 2008
6.794
6.803
6.381
6.601
327,316
-0.15(-2.17%)
Jan 04, 2008
6.675
6.785
6.436
6.748
406,828
+0.00(+0.00%)
Jan 03, 2008
6.913
6.931
6.748
6.748
161,422
-0.08(-1.21%)
Jan 02, 2008
7.353
7.564
6.821
6.831
530,403
-0.52(-7.11%)
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
.