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 (%)
Mar 31, 2010
2.108
2.154
2.016
2.108
357,039
+0.04(+1.77%)
Mar 30, 2010
2.154
2.154
2.034
2.071
69,265
-0.04(-1.74%)
Mar 29, 2010
2.053
2.154
1.989
2.108
151,746
+0.08(+4.07%)
Mar 26, 2010
2.016
2.089
1.934
2.025
127,729
-0.04(-1.78%)
Mar 25, 2010
2.025
2.135
2.016
2.062
306,281
+0.08(+4.17%)
Mar 24, 2010
2.007
2.007
1.924
1.979
139,981
-0.05(-2.26%)
Mar 23, 2010
1.970
2.080
1.970
2.025
108,257
+0.03(+1.38%)
Mar 22, 2010
1.879
2.016
1.851
1.998
308,167
+0.05(+2.83%)
Mar 19, 2010
2.154
2.163
1.943
1.943
897,742
-0.16(-7.83%)
Mar 18, 2010
2.025
2.163
2.025
2.108
174,620
+0.04(+1.77%)
Mar 17, 2010
2.053
2.181
2.034
2.071
216,287
+0.00(+0.00%)
Mar 16, 2010
2.007
2.117
1.924
2.071
861,179
-0.02(-0.88%)
Mar 15, 2010
2.062
2.136
2.034
2.089
995,795
-0.23(-9.88%)
Mar 12, 2010
2.208
2.355
2.126
2.318
461,037
+0.07(+3.27%)
Mar 11, 2010
2.300
2.566
2.163
2.245
864,460
-0.07(-3.16%)
Mar 10, 2010
1.943
2.318
1.941
2.318
1,275,535
+0.38(+19.91%)
Mar 09, 2010
1.879
1.970
1.814
1.934
300,680
+0.05(+2.43%)
Mar 08, 2010
1.814
1.897
1.787
1.888
288,710
+0.09(+5.10%)
Mar 05, 2010
1.750
1.824
1.741
1.796
234,048
+0.05(+2.62%)
Mar 04, 2010
1.732
1.779
1.714
1.750
88,748
+0.00(+0.00%)
Mar 03, 2010
1.759
1.759
1.704
1.750
109,163
+0.01(+0.53%)
Mar 02, 2010
1.585
1.750
1.521
1.741
357,675
+0.18(+11.76%)
Mar 01, 2010
1.512
1.558
1.494
1.558
346,516
+0.04(+2.41%)
Feb 26, 2010
1.558
1.576
1.512
1.521
220,029
-0.04(-2.35%)
Feb 25, 2010
1.585
1.595
1.558
1.558
94,599
-0.03(-1.73%)
Feb 24, 2010
1.549
1.613
1.549
1.585
334,606
+0.01(+0.58%)
Feb 23, 2010
1.787
1.787
1.576
1.576
1,256,468
-0.20(-11.34%)
Feb 22, 2010
1.879
1.979
1.759
1.778
393,944
-0.05(-3.00%)
Feb 19, 2010
1.759
1.833
1.750
1.833
245,566
+0.05(+3.09%)
Feb 18, 2010
1.824
1.833
1.750
1.778
289,253
-0.02(-1.02%)
Feb 17, 2010
1.906
1.943
1.750
1.796
492,409
-0.08(-4.02%)
Feb 16, 2010
1.824
1.897
1.814
1.871
215,642
+0.05(+2.61%)
Feb 12, 2010
1.814
1.824
1.824
1.824
163,905
-0.06(-3.40%)
Feb 11, 2010
1.906
1.915
1.805
1.888
185,197
+0.02(+0.98%)
Feb 10, 2010
1.915
1.915
1.805
1.869
78,541
-0.03(-1.45%)
Feb 09, 2010
1.897
1.924
1.851
1.897
153,236
+0.05(+2.98%)
Feb 08, 2010
1.769
1.897
1.769
1.842
114,911
+0.03(+1.52%)
Feb 05, 2010
1.879
1.934
1.741
1.814
363,520
-0.10(-5.26%)
Feb 04, 2010
1.943
2.044
1.915
1.915
245,202
-0.06(-3.24%)
Feb 03, 2010
2.034
2.053
1.924
1.979
262,928
+0.07(+3.85%)
Feb 02, 2010
1.759
1.970
1.759
1.906
646,350
-0.06(-3.26%)
Feb 01, 2010
1.833
2.044
1.805
1.970
1,150,110
+0.16(+8.59%)
Jan 29, 2010
1.833
1.842
1.805
1.814
116,512
-0.02(-1.00%)
Jan 28, 2010
1.814
1.833
1.778
1.833
183,934
+0.01(+0.50%)
Jan 27, 2010
1.833
1.833
1.759
1.824
254,076
+0.07(+4.19%)
Jan 26, 2010
1.824
1.860
1.741
1.750
215,573
-0.08(-4.50%)
Jan 25, 2010
1.970
1.970
1.796
1.833
427,370
+0.07(+4.17%)
Jan 22, 2010
1.741
1.796
1.677
1.759
352,198
+0.03(+1.59%)
Jan 21, 2010
1.769
1.805
1.732
1.732
178,275
-0.07(-4.06%)
Jan 20, 2010
1.833
1.842
1.741
1.805
127,831
-0.09(-4.83%)
Jan 19, 2010
1.924
1.943
1.750
1.897
301,276
-0.05(-2.36%)
Jan 15, 2010
1.805
1.943
1.943
1.943
236,473
+0.16(+8.72%)
Jan 14, 2010
1.741
1.805
1.723
1.787
136,749
+0.04(+2.09%)
Jan 13, 2010
1.695
1.769
1.631
1.750
203,604
+0.05(+3.24%)
Jan 12, 2010
1.714
1.805
1.677
1.695
224,479
-0.17(-9.31%)
Jan 11, 2010
1.961
1.961
1.833
1.869
146,974
-0.03(-1.45%)
Jan 08, 2010
1.842
1.897
1.778
1.897
299,457
+0.05(+2.98%)
Jan 07, 2010
1.769
1.869
1.695
1.842
226,336
+0.05(+2.56%)
Jan 06, 2010
1.567
1.879
1.567
1.796
851,365
+0.16(+9.50%)
Jan 05, 2010
1.457
1.677
1.402
1.640
682,982
+0.19(+13.29%)
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
.