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
)
5.520
-0.130 (-2.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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, 2010
3.611
3.611
3.317
3.436
231,324
-0.17(-4.82%)
Apr 29, 2010
3.666
3.748
3.574
3.611
349,384
-0.05(-1.25%)
Apr 28, 2010
3.620
3.675
3.446
3.656
657,417
+0.07(+2.05%)
Apr 27, 2010
3.940
3.940
3.271
3.583
958,771
-0.30(-7.78%)
Apr 26, 2010
4.160
4.472
3.849
3.885
1,055,952
-0.27(-6.40%)
Apr 23, 2010
3.684
4.215
3.666
4.151
1,298,599
+0.47(+12.69%)
Apr 22, 2010
3.372
3.711
3.345
3.684
567,547
+0.22(+6.35%)
Apr 21, 2010
3.198
3.592
3.180
3.464
651
+0.35(+11.18%)
Apr 20, 2010
3.070
3.180
2.932
3.116
1,299
+0.19(+6.58%)
Apr 19, 2010
2.822
3.070
2.822
2.923
316,929
-0.05(-1.85%)
Apr 16, 2010
2.942
3.070
2.822
2.978
348,312
-0.03(-0.91%)
Apr 15, 2010
3.198
3.226
2.813
3.006
763,910
-0.20(-6.29%)
Apr 14, 2010
2.832
3.271
2.758
3.207
769,773
+0.38(+13.27%)
Apr 13, 2010
2.740
2.850
2.667
2.832
446,260
+0.16(+6.19%)
Apr 12, 2010
2.557
2.749
2.522
2.667
434,728
+0.15(+5.82%)
Apr 09, 2010
2.529
2.557
2.483
2.520
266,692
+0.06(+2.61%)
Apr 08, 2010
2.373
2.538
2.291
2.456
372,049
+0.03(+1.13%)
Apr 07, 2010
2.309
2.446
2.245
2.428
326,809
+0.12(+5.16%)
Apr 06, 2010
2.337
2.428
2.263
2.309
193,778
+0.06(+2.86%)
Apr 05, 2010
2.218
2.318
2.154
2.245
241,710
+0.05(+2.08%)
Apr 01, 2010
2.154
2.199
2.199
2.199
104,541
+0.09(+4.35%)
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%)
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
.