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, 2012
1.649
1.695
1.613
1.649
190,737
-0.01(-0.55%)
Apr 27, 2012
1.622
1.659
1.576
1.659
180,470
+0.05(+2.84%)
Apr 26, 2012
1.640
1.672
1.558
1.613
189,284
-0.04(-2.22%)
Apr 25, 2012
1.567
1.649
1.567
1.649
109,389
+0.11(+7.14%)
Apr 24, 2012
1.475
1.540
1.448
1.540
649,754
+0.05(+3.70%)
Apr 23, 2012
1.485
1.503
1.457
1.485
172,130
-0.05(-2.99%)
Apr 20, 2012
1.659
1.659
1.512
1.530
276,993
-0.04(-2.34%)
Apr 19, 2012
1.576
1.665
1.530
1.567
161,242
-0.01(-0.58%)
Apr 18, 2012
1.567
1.604
1.558
1.576
91,945
-0.01(-0.58%)
Apr 17, 2012
1.576
1.613
1.512
1.585
138,697
+0.04(+2.37%)
Apr 16, 2012
1.558
1.585
1.503
1.549
72,993
+0.01(+0.60%)
Apr 13, 2012
1.585
1.604
1.512
1.540
103,288
-0.06(-4.00%)
Apr 12, 2012
1.585
1.677
1.585
1.604
98,075
+0.02(+1.16%)
Apr 11, 2012
1.595
1.640
1.567
1.585
181,013
+0.02(+1.17%)
Apr 10, 2012
1.640
1.659
1.549
1.567
191,485
-0.07(-4.47%)
Apr 09, 2012
1.649
1.677
1.604
1.640
142,391
-0.03(-1.65%)
Apr 05, 2012
1.668
1.723
1.659
1.668
91,244
-0.01(-0.55%)
Apr 04, 2012
1.723
1.741
1.649
1.677
198,381
-0.06(-3.68%)
Apr 03, 2012
1.814
1.814
1.741
1.741
72,452
-0.08(-4.52%)
Apr 02, 2012
1.723
1.824
1.695
1.824
178,585
+0.09(+5.29%)
Mar 30, 2012
1.778
1.778
1.714
1.732
199,634
-0.02(-1.05%)
Mar 29, 2012
1.732
1.759
1.714
1.750
97,435
+0.00(+0.00%)
Mar 28, 2012
1.787
1.787
1.714
1.750
106,529
-0.03(-1.55%)
Mar 27, 2012
1.833
1.833
1.750
1.778
129,561
-0.05(-3.00%)
Mar 26, 2012
1.824
1.842
1.805
1.833
119,192
+0.04(+2.04%)
Mar 23, 2012
1.714
1.805
1.695
1.796
129,687
+0.08(+4.81%)
Mar 22, 2012
1.714
1.732
1.695
1.714
80,116
-0.04(-2.09%)
Mar 21, 2012
1.805
1.805
1.714
1.750
133,057
-0.04(-2.05%)
Mar 20, 2012
1.787
1.814
1.759
1.787
68,684
-0.03(-1.52%)
Mar 19, 2012
1.805
1.833
1.759
1.814
137,645
+0.01(+0.51%)
Mar 16, 2012
1.814
1.824
1.778
1.805
203,197
-0.01(-0.51%)
Mar 15, 2012
1.805
1.814
1.759
1.814
236,907
+0.02(+1.02%)
Mar 14, 2012
1.805
1.833
1.787
1.796
105,681
-0.03(-1.51%)
Mar 13, 2012
1.787
1.824
1.778
1.824
258,264
+0.05(+2.58%)
Mar 12, 2012
1.787
1.814
1.750
1.778
80,140
-0.01(-0.51%)
Mar 09, 2012
1.778
1.824
1.769
1.787
119,343
+0.00(+0.00%)
Mar 08, 2012
1.814
1.824
1.759
1.787
187,414
+0.00(+0.00%)
Mar 07, 2012
1.787
1.842
1.759
1.787
350,647
+0.02(+1.04%)
Mar 06, 2012
1.787
1.833
1.759
1.769
234,459
-0.06(-3.50%)
Mar 05, 2012
1.860
1.860
1.787
1.833
96,573
-0.04(-1.96%)
Mar 02, 2012
1.915
1.915
1.787
1.869
293,346
-0.04(-1.92%)
Mar 01, 2012
1.915
1.970
1.879
1.906
181,085
+0.02(+0.97%)
Feb 29, 2012
2.025
2.062
1.888
1.888
198,247
-0.12(-5.94%)
Feb 28, 2012
2.053
2.061
1.979
2.007
48,451
-0.05(-2.67%)
Feb 27, 2012
2.034
2.080
1.924
2.062
257,245
+0.02(+0.90%)
Feb 24, 2012
2.154
2.154
2.008
2.044
186,345
+0.08(+4.21%)
Feb 23, 2012
1.824
1.998
1.824
1.961
119,762
+0.14(+7.54%)
Feb 22, 2012
1.860
1.897
1.824
1.824
121,836
-0.05(-2.93%)
Feb 21, 2012
1.961
1.970
1.814
1.879
164,355
-0.08(-4.21%)
Feb 17, 2012
1.998
1.998
1.934
1.961
63,027
-0.02(-0.93%)
Feb 16, 2012
1.879
1.998
1.879
1.979
57,756
+0.10(+5.37%)
Feb 15, 2012
2.007
2.007
1.851
1.879
154,846
-0.10(-5.09%)
Feb 14, 2012
1.934
2.016
1.934
1.979
101,638
+0.02(+0.93%)
Feb 13, 2012
1.943
1.970
1.934
1.961
67,660
+0.05(+2.39%)
Feb 10, 2012
2.007
2.025
1.906
1.915
130,634
-0.13(-6.28%)
Feb 09, 2012
2.099
2.135
2.016
2.044
62,178
-0.05(-2.19%)
Feb 08, 2012
2.154
2.154
2.035
2.089
123,379
-0.05(-2.56%)
Feb 07, 2012
2.163
2.181
2.089
2.144
206,275
+0.01(+0.43%)
Feb 06, 2012
2.144
2.190
2.089
2.135
217,582
-0.02(-0.85%)
Feb 03, 2012
2.053
2.154
2.034
2.154
189,156
+0.14(+6.82%)
Feb 02, 2012
1.970
2.044
1.924
2.016
240,850
+0.05(+2.80%)
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
.