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 (%)
Apr 30, 2003
9.952
10.22
9.897
10.13
111,307
+0.18(+1.84%)
Apr 29, 2003
9.714
10.01
9.714
9.943
200,680
+0.23(+2.36%)
Apr 28, 2003
9.255
9.989
9.255
9.714
136,515
+0.43(+4.64%)
Apr 25, 2003
9.347
9.375
9.182
9.283
31,755
-0.16(-1.65%)
Apr 24, 2003
9.393
9.540
9.283
9.439
42,449
+0.00(+0.00%)
Apr 23, 2003
9.200
9.512
9.164
9.439
72,786
+0.25(+2.69%)
Apr 22, 2003
9.072
9.338
8.953
9.191
56,963
+0.13(+1.42%)
Apr 21, 2003
8.981
9.118
8.981
9.063
127,348
+0.17(+1.96%)
Apr 17, 2003
8.614
8.971
8.568
8.889
155,393
+0.27(+3.19%)
Apr 16, 2003
8.422
8.696
8.385
8.614
516,487
+0.22(+2.62%)
Apr 15, 2003
8.275
8.431
8.247
8.394
194,023
+0.12(+1.44%)
Apr 14, 2003
8.321
8.339
8.257
8.275
37,538
-0.07(-0.88%)
Apr 11, 2003
8.284
8.412
8.275
8.348
607,715
+0.05(+0.66%)
Apr 10, 2003
8.312
8.385
8.165
8.293
127,785
+0.05(+0.56%)
Apr 09, 2003
8.247
8.293
8.238
8.247
337,304
-0.02(-0.22%)
Apr 08, 2003
8.412
8.412
8.247
8.266
178,091
-0.15(-1.74%)
Apr 07, 2003
8.357
8.477
8.339
8.412
177,873
+0.05(+0.66%)
Apr 04, 2003
8.394
8.412
8.312
8.357
35,792
-0.02(-0.22%)
Apr 03, 2003
8.431
8.431
8.357
8.376
32,519
-0.03(-0.33%)
Apr 02, 2003
8.385
8.431
8.357
8.403
65,693
+0.02(+0.22%)
Apr 01, 2003
8.247
8.467
8.238
8.385
140,989
+0.14(+1.67%)
Mar 31, 2003
8.220
8.321
8.220
8.247
95,593
+0.00(+0.00%)
Mar 28, 2003
8.312
8.458
8.229
8.247
325,191
-0.16(-1.85%)
Mar 27, 2003
7.973
8.458
7.973
8.403
129,094
+0.38(+4.68%)
Mar 26, 2003
8.522
8.522
7.899
8.028
119,709
-0.54(-6.31%)
Mar 25, 2003
8.385
8.641
8.247
8.568
305,221
+0.14(+1.63%)
Mar 24, 2003
8.614
8.623
8.431
8.431
59,036
-0.23(-2.65%)
Mar 21, 2003
8.477
8.660
8.339
8.660
167,833
+0.15(+1.72%)
Mar 20, 2003
8.064
8.513
8.064
8.513
71,804
+0.42(+5.21%)
Mar 19, 2003
8.018
8.110
7.954
8.092
501,973
+0.11(+1.38%)
Mar 18, 2003
8.092
8.110
7.945
7.982
72,349
-0.12(-1.47%)
Mar 17, 2003
8.128
8.247
8.064
8.101
171,653
-0.05(-0.67%)
Mar 14, 2003
8.101
8.211
8.018
8.156
180,383
+0.00(+0.00%)
Mar 13, 2003
8.119
8.247
8.064
8.156
96,466
+0.04(+0.45%)
Mar 12, 2003
8.202
8.247
8.018
8.119
72,567
-0.08(-1.01%)
Mar 11, 2003
8.275
8.339
8.174
8.202
97,666
-0.12(-1.43%)
Mar 10, 2003
8.293
8.321
8.238
8.321
43,213
-0.06(-0.76%)
Mar 07, 2003
8.137
8.412
8.137
8.385
131,931
+0.02(+0.22%)
Mar 06, 2003
8.477
8.477
8.339
8.367
130,622
-0.07(-0.87%)
Mar 05, 2003
8.632
8.632
8.431
8.440
110,434
-0.19(-2.23%)
Mar 04, 2003
8.614
8.696
8.522
8.632
39,612
+0.02(+0.21%)
Mar 03, 2003
8.889
8.889
8.614
8.614
99,303
-0.22(-2.49%)
Feb 28, 2003
8.706
8.889
8.687
8.834
33,719
+0.13(+1.47%)
Feb 27, 2003
8.641
8.724
8.614
8.706
148,846
+0.15(+1.71%)
Feb 26, 2003
8.596
8.614
8.522
8.559
26,953
-0.05(-0.64%)
Feb 25, 2003
8.568
8.651
8.431
8.614
337,086
+0.05(+0.53%)
Feb 24, 2003
8.715
8.797
8.568
8.568
85,662
-0.15(-1.68%)
Feb 21, 2003
8.733
8.751
8.660
8.715
76,387
-0.04(-0.42%)
Feb 20, 2003
8.696
8.797
8.651
8.751
52,488
+0.05(+0.53%)
Feb 19, 2003
8.751
8.871
8.706
8.706
80,097
-0.05(-0.52%)
Feb 18, 2003
8.532
8.751
8.532
8.751
68,202
+0.23(+2.69%)
Feb 14, 2003
8.385
8.541
8.385
8.522
39,612
+0.14(+1.64%)
Feb 13, 2003
8.522
8.522
8.156
8.385
99,739
-0.14(-1.61%)
Feb 12, 2003
8.632
8.687
8.522
8.522
95,811
-0.16(-1.80%)
Feb 11, 2003
8.907
8.907
8.477
8.678
77,478
-0.27(-3.07%)
Feb 10, 2003
8.944
9.026
8.889
8.953
50,852
-0.01(-0.10%)
Feb 07, 2003
8.962
8.981
8.898
8.962
9,821
+0.05(+0.51%)
Feb 06, 2003
9.109
9.109
8.852
8.916
43,977
-0.16(-1.82%)
Feb 05, 2003
9.164
9.228
9.026
9.081
46,596
-0.06(-0.70%)
Feb 04, 2003
9.173
9.210
9.146
9.146
23,352
-0.04(-0.40%)
Feb 03, 2003
9.164
9.237
9.118
9.182
47,360
-0.03(-0.30%)
Jan 31, 2003
9.164
9.246
9.100
9.210
27,062
+0.06(+0.70%)
Jan 30, 2003
9.356
9.356
9.036
9.146
84,680
-0.21(-2.25%)
Jan 29, 2003
9.255
9.375
9.255
9.356
47,687
+0.03(+0.29%)
Jan 28, 2003
9.310
9.375
9.255
9.329
60,891
+0.00(+0.00%)
Jan 27, 2003
9.393
9.393
9.255
9.329
58,490
-0.06(-0.68%)
Jan 24, 2003
9.320
9.393
9.237
9.393
186,385
+0.07(+0.79%)
Jan 23, 2003
9.301
9.320
9.072
9.320
18,660
+0.00(+0.00%)
Jan 22, 2003
9.292
9.384
9.237
9.320
214,648
+0.02(+0.20%)
Jan 21, 2003
9.301
9.329
9.255
9.301
161,286
+0.01(+0.10%)
Jan 17, 2003
9.210
9.292
9.200
9.292
107,160
+0.04(+0.40%)
Jan 16, 2003
9.329
9.329
9.237
9.255
102,577
-0.09(-0.98%)
Jan 15, 2003
9.045
9.420
9.045
9.347
205,263
+0.30(+3.34%)
Jan 14, 2003
9.072
9.091
9.026
9.045
50,742
-0.03(-0.30%)
Jan 13, 2003
9.118
9.118
9.017
9.072
43,868
+0.00(+0.00%)
Jan 10, 2003
9.026
9.118
8.981
9.072
58,818
+0.09(+1.02%)
Jan 09, 2003
8.981
9.054
8.971
8.981
189,986
+0.03(+0.31%)
Jan 08, 2003
8.935
9.072
8.935
8.953
193,368
+0.02(+0.21%)
Jan 07, 2003
8.935
8.953
8.916
8.935
194,132
+0.00(+0.00%)
Jan 06, 2003
8.889
8.935
8.861
8.935
85,990
+0.05(+0.52%)
Jan 03, 2003
8.797
8.935
8.797
8.889
97,775
+0.09(+1.04%)
Jan 02, 2003
8.981
8.981
8.715
8.797
154,629
-0.14(-1.54%)
Dec 31, 2002
8.825
8.962
8.825
8.935
354,546
+0.09(+1.04%)
Dec 30, 2002
9.091
9.136
8.806
8.843
341,123
-0.20(-2.23%)
Dec 27, 2002
9.118
9.118
8.935
9.045
206,136
-0.06(-0.70%)
Dec 26, 2002
9.164
9.164
8.981
9.109
50,415
-0.04(-0.40%)
Dec 24, 2002
9.118
9.164
9.072
9.146
153,865
-0.02(-0.20%)
Dec 23, 2002
8.935
9.164
8.935
9.164
69,075
+0.20(+2.25%)
Dec 20, 2002
8.751
9.063
8.706
8.962
126,693
+0.21(+2.41%)
Dec 19, 2002
8.706
8.797
8.678
8.751
145,135
+0.05(+0.53%)
Dec 18, 2002
8.733
8.797
8.660
8.706
528,163
-0.07(-0.84%)
Dec 17, 2002
8.797
8.871
8.706
8.779
122,656
-0.05(-0.62%)
Dec 16, 2002
8.916
8.935
8.797
8.834
76,932
-0.08(-0.92%)
Dec 13, 2002
8.935
8.944
8.907
8.916
12,985
-0.02(-0.21%)
Dec 12, 2002
9.164
9.164
8.935
8.935
390,775
-0.23(-2.50%)
Dec 11, 2002
9.228
9.255
9.091
9.164
40,048
-0.16(-1.67%)
Dec 10, 2002
9.164
9.320
9.054
9.320
69,294
+0.13(+1.40%)
Dec 09, 2002
9.329
9.329
9.072
9.191
158,994
-0.17(-1.86%)
Dec 06, 2002
8.990
9.485
8.898
9.365
148,955
+0.38(+4.18%)
Dec 05, 2002
8.999
9.063
8.935
8.990
200,898
+0.01(+0.10%)
Dec 04, 2002
9.026
9.173
8.706
8.981
189,767
-0.03(-0.31%)
Dec 03, 2002
9.164
9.164
8.981
9.008
152,774
-0.20(-2.19%)
Dec 02, 2002
9.274
9.430
9.182
9.210
247,822
-0.06(-0.69%)
Nov 29, 2002
9.301
9.347
9.210
9.274
112,180
-0.03(-0.30%)
Nov 27, 2002
9.393
9.393
9.237
9.301
663,587
-0.11(-1.17%)
Nov 26, 2002
9.292
9.411
9.091
9.411
145,354
+0.16(+1.68%)
Nov 25, 2002
9.054
9.338
8.889
9.255
162,377
+0.16(+1.81%)
Nov 22, 2002
8.660
9.356
8.660
9.091
261,790
+0.43(+4.97%)
Nov 21, 2002
8.568
8.751
8.522
8.660
204,608
+0.09(+1.07%)
Nov 20, 2002
8.449
8.733
8.394
8.568
428,750
+0.14(+1.63%)
Nov 19, 2002
8.403
8.477
8.247
8.431
77,696
+0.07(+0.88%)
Nov 18, 2002
8.293
8.422
8.247
8.357
286,670
+0.11(+1.33%)
Nov 15, 2002
7.927
8.385
7.899
8.247
161,722
+0.23(+2.86%)
Nov 14, 2002
7.973
8.018
7.927
8.018
129,967
+0.14(+1.74%)
Nov 13, 2002
7.881
7.890
7.789
7.881
446,429
-0.04(-0.46%)
Nov 12, 2002
8.110
8.110
7.743
7.918
586,217
+0.17(+2.25%)
Nov 11, 2002
7.606
7.789
7.588
7.743
288,962
+0.14(+1.81%)
Nov 08, 2002
7.679
7.743
7.560
7.606
588,291
-0.09(-1.19%)
Nov 07, 2002
7.707
7.753
7.652
7.698
119,709
+0.00(+0.00%)
Nov 06, 2002
7.743
7.881
7.652
7.698
266,046
+0.00(+0.00%)
Nov 05, 2002
7.771
7.780
7.624
7.698
189,876
-0.05(-0.71%)
Nov 04, 2002
8.064
8.064
7.716
7.753
135,314
-0.32(-3.97%)
Nov 01, 2002
8.064
8.110
7.991
8.073
166,524
-0.04(-0.45%)
Oct 31, 2002
7.954
8.156
7.945
8.110
304,348
+0.16(+1.96%)
Oct 30, 2002
7.670
7.973
7.652
7.954
482,440
+0.33(+4.33%)
Oct 29, 2002
7.652
7.780
7.606
7.624
470,873
+0.06(+0.85%)
Oct 28, 2002
8.257
8.522
7.560
7.560
885,110
-0.59(-7.20%)
Oct 25, 2002
7.771
8.202
7.698
8.147
707,564
+0.32(+4.10%)
Oct 24, 2002
7.743
7.863
7.652
7.826
308,932
+0.15(+1.91%)
Oct 23, 2002
7.633
7.780
7.624
7.679
949,275
+0.08(+1.09%)
Oct 22, 2002
7.578
7.606
7.560
7.597
354,109
+0.02(+0.24%)
Oct 21, 2002
7.588
7.643
7.560
7.578
190,422
+0.02(+0.24%)
Oct 18, 2002
7.588
7.679
7.560
7.560
566,248
-0.02(-0.24%)
Oct 17, 2002
7.606
7.716
7.560
7.578
6,894,389
-0.01(-0.12%)
Oct 16, 2002
7.743
7.753
7.578
7.588
202,753
-0.38(-4.83%)
Oct 15, 2002
8.339
8.614
7.973
7.973
545,623
-0.28(-3.44%)
Oct 14, 2002
7.881
8.257
7.853
8.257
79,115
+0.38(+4.89%)
Oct 11, 2002
7.514
7.881
7.423
7.872
60,236
+0.36(+4.76%)
Oct 10, 2002
7.514
7.514
7.285
7.514
49,106
+0.00(+0.00%)
Oct 09, 2002
7.927
7.927
7.514
7.514
47,141
-0.37(-4.65%)
Oct 08, 2002
9.072
9.164
7.798
7.881
84,353
-1.28(-14.00%)
Oct 07, 2002
9.200
9.210
9.127
9.164
2,946
-0.04(-0.40%)
Oct 04, 2002
9.347
9.347
9.155
9.200
9,493
-0.23(-2.43%)
Oct 03, 2002
9.485
9.485
9.393
9.430
3,928
-0.05(-0.58%)
Oct 02, 2002
9.668
9.668
9.485
9.485
5,456
-0.23(-2.36%)
Oct 01, 2002
9.989
10.03
9.714
9.714
21,279
-0.32(-3.20%)
Sep 30, 2002
10.58
10.58
9.897
10.03
94,938
-0.50(-4.78%)
Sep 27, 2002
10.17
10.54
10.08
10.54
24,116
+0.37(+3.60%)
Sep 26, 2002
10.17
10.17
10.17
10.17
763
-0.05(-0.45%)
Sep 25, 2002
10.08
10.22
10.08
10.22
7,966
+0.09(+0.91%)
Sep 24, 2002
10.22
10.22
10.03
10.13
1,331,321
+0.05(+0.45%)
Sep 23, 2002
9.989
10.13
9.989
10.08
5,456
+0.10(+1.01%)
Sep 20, 2002
9.897
9.979
9.897
9.979
6,547
+0.13(+1.30%)
Sep 19, 2002
9.851
9.851
9.851
9.851
0
+0.00(+0.00%)
Sep 18, 2002
9.851
9.851
9.851
9.851
0
+0.00(+0.00%)
Sep 17, 2002
9.851
9.851
9.851
9.851
0
+0.00(+0.00%)
Sep 16, 2002
9.851
9.851
9.851
9.851
0
+0.00(+0.00%)
Sep 13, 2002
9.851
9.851
9.851
9.851
654
-0.05(-0.46%)
Sep 12, 2002
9.897
9.897
9.897
9.897
2,182
+0.05(+0.47%)
Sep 11, 2002
10.02
10.02
9.851
9.851
491,061
-0.18(-1.83%)
Sep 10, 2002
10.26
10.26
10.03
10.03
11,021
-0.25(-2.41%)
Sep 09, 2002
10.27
10.28
10.22
10.28
2,946
+0.00(+0.00%)
Sep 06, 2002
10.26
10.28
10.26
10.28
1,964
+0.05(+0.54%)
Sep 05, 2002
10.23
10.23
10.23
10.23
109
+0.00(+0.00%)
Sep 04, 2002
10.26
10.36
10.22
10.23
7,747
-0.08(-0.80%)
Sep 03, 2002
10.72
10.72
10.31
10.31
24,662
-0.46(-4.26%)
Aug 30, 2002
10.13
10.77
10.13
10.77
34,810
+10.64(+8292.83%)
May 27, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 24, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 23, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 22, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 21, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 20, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 17, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 16, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 15, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 14, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 13, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 10, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 09, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 08, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 07, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 06, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 03, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
May 02, 2002
0.1283
0.1283
0.1283
0.1283
0
+0.00(+0.00%)
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
.