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
UNCHANGED
Streaming Delayed 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, 2009
0.3576
0.3667
0.2934
0.2934
235,085
-0.05(-13.51%)
Mar 30, 2009
0.3576
0.3851
0.3301
0.3392
191,792
-0.06(-15.91%)
Mar 26, 2009
0.3759
0.4034
0.3670
0.4034
108,177
+0.03(+7.32%)
Mar 25, 2009
0.3667
0.3942
0.3576
0.3759
95,492
+0.02(+5.13%)
Mar 24, 2009
0.3942
0.3942
0.3484
0.3576
104,386
-0.05(-11.36%)
Mar 23, 2009
0.3851
0.4034
0.3596
0.4034
179,811
+0.00(+0.00%)
Mar 20, 2009
0.3942
0.4034
0.3484
0.4034
367,342
+0.03(+7.32%)
Mar 19, 2009
0.4493
0.4493
0.3576
0.3759
164,149
+0.00(+0.00%)
Mar 18, 2009
0.3347
0.3759
0.3209
0.3759
149,636
-0.01(-2.38%)
Mar 17, 2009
0.3759
0.3851
0.3576
0.3851
87,116
+0.02(+5.00%)
Mar 16, 2009
0.3942
0.4034
0.3328
0.3667
426,704
-0.01(-2.44%)
Mar 13, 2009
0.4309
0.4309
0.3484
0.3759
0
+0.00(+0.00%)
Mar 12, 2009
0.3576
0.3759
0.3484
0.3759
102,209
+0.02(+5.13%)
Mar 11, 2009
0.3667
0.3759
0.3209
0.3576
101,584
-0.01(-2.50%)
Mar 10, 2009
0.3484
0.3851
0.3301
0.3667
124,557
+0.04(+11.11%)
Mar 09, 2009
0.3209
0.3576
0.3209
0.3301
95,816
-0.02(-5.26%)
Mar 06, 2009
0.3026
0.3576
0.2934
0.3484
0
+0.03(+8.57%)
Mar 05, 2009
0.3484
0.3576
0.2934
0.3209
45,685
-0.04(-10.26%)
Mar 04, 2009
0.3209
0.3576
0.2567
0.3576
336,967
+0.09(+34.48%)
Mar 02, 2009
0.3117
0.3209
0.2659
0.2659
407,047
-0.04(-12.12%)
Feb 27, 2009
0.3209
0.3392
0.3026
0.3026
0
-0.02(-5.71%)
Feb 26, 2009
0.3301
0.3576
0.3209
0.3209
102,816
-0.01(-2.78%)
Feb 25, 2009
0.3759
0.3936
0.3209
0.3301
62,120
-0.05(-12.20%)
Feb 24, 2009
0.2934
0.3759
0.2934
0.3759
188,925
+0.08(+28.12%)
Feb 23, 2009
0.3301
0.3392
0.2842
0.2934
367,975
-0.04(-11.11%)
Feb 20, 2009
0.3759
0.4034
0.3209
0.3301
259,276
-0.06(-16.28%)
Feb 19, 2009
0.4034
0.4218
0.3851
0.3942
50,892
+0.00(+0.00%)
Feb 18, 2009
0.4034
0.4300
0.3942
0.3942
81,534
-0.01(-2.27%)
Feb 17, 2009
0.4218
0.4309
0.4034
0.4034
44,013
-0.03(-6.38%)
Feb 13, 2009
0.4676
0.4859
0.4218
0.4309
47,499
-0.05(-9.62%)
Feb 12, 2009
0.4309
0.4859
0.4218
0.4768
296,672
+0.04(+8.33%)
Feb 11, 2009
0.3851
0.5043
0.3851
0.4401
106,810
+0.06(+17.07%)
Feb 10, 2009
0.4676
0.4768
0.3759
0.3759
186,546
-0.09(-19.61%)
Feb 09, 2009
0.4584
0.4951
0.4401
0.4676
318,379
+0.00(+0.00%)
Feb 06, 2009
0.4396
0.4703
0.4034
0.4676
340,154
+0.03(+6.25%)
Feb 05, 2009
0.4151
0.4401
0.4126
0.4401
213,410
+0.01(+2.13%)
Feb 04, 2009
0.4401
0.4493
0.3851
0.4309
240,045
+0.00(+0.00%)
Feb 03, 2009
0.3680
0.4401
0.3667
0.4309
388,429
+0.04(+9.30%)
Feb 02, 2009
0.3026
0.4034
0.2939
0.3942
302,493
+0.09(+30.30%)
Jan 30, 2009
0.3209
0.3576
0.2934
0.3026
0
-0.02(-5.71%)
Jan 29, 2009
0.3392
0.3484
0.3209
0.3209
129,321
-0.02(-5.41%)
Jan 28, 2009
0.3851
0.3851
0.3301
0.3392
159,019
-0.04(-9.76%)
Jan 27, 2009
0.3759
0.3851
0.3622
0.3759
70,968
+0.00(+0.00%)
Jan 26, 2009
0.3851
0.3942
0.3484
0.3759
103,481
+0.04(+10.81%)
Jan 23, 2009
0.2872
0.3759
0.2872
0.3392
156,618
+0.03(+8.82%)
Jan 22, 2009
0.3667
0.4401
0.3117
0.3117
356,919
-0.06(-17.07%)
Jan 21, 2009
0.3851
0.3942
0.3667
0.3759
143,585
+0.00(+0.00%)
Jan 20, 2009
0.4227
0.4227
0.3759
0.3759
152,795
-0.05(-10.87%)
Jan 16, 2009
0.4493
0.4493
0.4126
0.4218
140,560
+0.00(+0.00%)
Jan 15, 2009
0.4218
0.4493
0.4126
0.4218
123,537
+0.01(+2.22%)
Jan 14, 2009
0.4126
0.4676
0.3796
0.4126
250,111
-0.02(-4.26%)
Jan 13, 2009
0.4493
0.4676
0.4218
0.4309
80,536
-0.01(-2.08%)
Jan 12, 2009
0.4126
0.4768
0.4034
0.4401
268,735
+0.03(+6.67%)
Jan 09, 2009
0.4034
0.4126
0.3667
0.4126
291,044
+0.01(+2.27%)
Jan 08, 2009
0.3667
0.4126
0.3667
0.4034
242,356
+0.03(+7.32%)
Jan 07, 2009
0.3759
0.3942
0.3759
0.3759
158,328
-0.01(-2.38%)
Jan 06, 2009
0.4034
0.4034
0.3667
0.3851
190,723
-0.01(-2.33%)
Jan 05, 2009
0.4034
0.4057
0.3759
0.3942
319,990
+0.00(+0.00%)
Jan 02, 2009
0.3667
0.4034
0.3484
0.3942
0
+0.03(+7.50%)
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
.