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
-0.010 (-0.18%)
Official Closing 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 (%)
May 31, 2012
1.293
1.357
1.238
1.274
144,475
-0.02(-1.42%)
May 30, 2012
1.320
1.339
1.293
1.293
95,583
-0.05(-3.42%)
May 29, 2012
1.339
1.366
1.320
1.339
84,710
+0.02(+1.39%)
May 25, 2012
1.366
1.375
1.293
1.320
83,040
-0.04(-2.70%)
May 24, 2012
1.366
1.430
1.311
1.357
124,973
+0.02(+1.37%)
May 23, 2012
1.348
1.375
1.329
1.339
177,899
-0.03(-2.01%)
May 22, 2012
1.366
1.394
1.348
1.366
115,022
-0.01(-0.67%)
May 21, 2012
1.339
1.384
1.329
1.375
105,570
+0.04(+2.74%)
May 18, 2012
1.339
1.403
1.320
1.339
136,198
-0.01(-0.68%)
May 17, 2012
1.384
1.403
1.348
1.348
154,940
-0.03(-2.00%)
May 16, 2012
1.439
1.504
1.366
1.375
379,370
-0.07(-5.06%)
May 15, 2012
1.504
1.549
1.430
1.449
185,334
-0.05(-3.07%)
May 14, 2012
1.577
1.586
1.494
1.494
97,018
-0.10(-6.32%)
May 11, 2012
1.623
1.705
1.577
1.595
114,936
-0.06(-3.33%)
May 10, 2012
1.568
1.659
1.568
1.650
362,152
+0.11(+7.14%)
May 09, 2012
1.540
1.577
1.522
1.540
157,718
-0.03(-1.75%)
May 08, 2012
1.659
1.687
1.549
1.568
363,739
-0.12(-7.07%)
May 07, 2012
1.678
1.733
1.595
1.687
226,209
+0.01(+0.55%)
May 04, 2012
1.742
1.779
1.632
1.678
443,076
-0.09(-5.18%)
May 03, 2012
1.760
1.788
1.742
1.770
230,152
+0.01(+0.52%)
May 02, 2012
1.815
1.825
1.632
1.760
370,898
+0.13(+7.87%)
May 01, 2012
1.650
1.696
1.577
1.632
253,500
-0.02(-1.11%)
Apr 30, 2012
1.650
1.696
1.614
1.650
190,641
-0.01(-0.55%)
Apr 27, 2012
1.623
1.659
1.577
1.659
180,378
+0.05(+2.84%)
Apr 26, 2012
1.641
1.673
1.559
1.614
189,188
-0.04(-2.22%)
Apr 25, 2012
1.568
1.650
1.568
1.650
109,334
+0.11(+7.14%)
Apr 24, 2012
1.476
1.540
1.449
1.540
649,424
+0.06(+3.70%)
Apr 23, 2012
1.485
1.504
1.458
1.485
172,042
-0.05(-2.99%)
Apr 20, 2012
1.659
1.659
1.513
1.531
276,852
-0.04(-2.34%)
Apr 19, 2012
1.577
1.666
1.531
1.568
161,160
-0.01(-0.58%)
Apr 18, 2012
1.568
1.604
1.559
1.577
91,898
-0.01(-0.58%)
Apr 17, 2012
1.577
1.614
1.513
1.586
138,627
+0.04(+2.37%)
Apr 16, 2012
1.559
1.586
1.504
1.549
72,956
+0.01(+0.59%)
Apr 13, 2012
1.586
1.604
1.513
1.540
103,236
-0.06(-4.00%)
Apr 12, 2012
1.586
1.678
1.586
1.604
98,026
+0.02(+1.16%)
Apr 11, 2012
1.595
1.641
1.568
1.586
180,921
+0.02(+1.17%)
Apr 10, 2012
1.641
1.659
1.549
1.568
191,388
-0.07(-4.47%)
Apr 09, 2012
1.650
1.678
1.604
1.641
142,319
-0.03(-1.65%)
Apr 05, 2012
1.669
1.724
1.659
1.669
91,198
-0.01(-0.55%)
Apr 04, 2012
1.724
1.742
1.650
1.678
198,280
-0.06(-3.68%)
Apr 03, 2012
1.815
1.815
1.742
1.742
72,415
-0.08(-4.52%)
Apr 02, 2012
1.724
1.825
1.696
1.825
178,495
+0.09(+5.29%)
Mar 30, 2012
1.779
1.779
1.715
1.733
199,533
-0.02(-1.05%)
Mar 29, 2012
1.733
1.760
1.715
1.751
97,385
+0.00(+0.00%)
Mar 28, 2012
1.788
1.788
1.715
1.751
106,475
-0.03(-1.55%)
Mar 27, 2012
1.834
1.834
1.751
1.779
129,495
-0.06(-3.00%)
Mar 26, 2012
1.825
1.843
1.806
1.834
119,131
+0.04(+2.04%)
Mar 23, 2012
1.715
1.806
1.696
1.797
129,621
+0.08(+4.81%)
Mar 22, 2012
1.715
1.733
1.696
1.715
80,075
-0.04(-2.09%)
Mar 21, 2012
1.806
1.806
1.715
1.751
132,990
-0.04(-2.05%)
Mar 20, 2012
1.788
1.815
1.760
1.788
68,649
-0.03(-1.52%)
Mar 19, 2012
1.806
1.834
1.760
1.815
137,575
+0.01(+0.51%)
Mar 16, 2012
1.815
1.825
1.779
1.806
203,094
-0.01(-0.51%)
Mar 15, 2012
1.806
1.815
1.760
1.815
236,787
+0.02(+1.02%)
Mar 14, 2012
1.806
1.834
1.788
1.797
105,628
-0.03(-1.51%)
Mar 13, 2012
1.788
1.825
1.779
1.825
258,133
+0.05(+2.58%)
Mar 12, 2012
1.788
1.815
1.751
1.779
80,099
-0.01(-0.51%)
Mar 09, 2012
1.779
1.825
1.770
1.788
119,282
+0.00(+0.00%)
Mar 08, 2012
1.815
1.825
1.760
1.788
187,318
+0.00(+0.00%)
Mar 07, 2012
1.788
1.843
1.760
1.788
350,469
+0.02(+1.04%)
Mar 06, 2012
1.788
1.834
1.760
1.770
234,340
-0.06(-3.50%)
Mar 05, 2012
1.861
1.861
1.788
1.834
96,524
-0.04(-1.96%)
Mar 02, 2012
1.916
1.916
1.788
1.870
293,197
-0.04(-1.92%)
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
.