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
UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2006
5.125
5.437
4.722
5.309
965,372
+0.28(+5.46%)
Jun 29, 2006
4.933
5.043
4.731
5.034
476,959
+0.13(+2.62%)
Jun 28, 2006
4.933
4.933
4.859
4.905
452,528
-0.04(-0.74%)
Jun 27, 2006
5.116
5.134
4.923
4.942
472,924
-0.11(-2.18%)
Jun 26, 2006
5.180
5.199
4.933
5.052
652,016
-0.09(-1.78%)
Jun 23, 2006
5.180
5.180
5.061
5.144
403,883
-0.08(-1.58%)
Jun 22, 2006
5.309
5.309
5.098
5.226
564,215
-0.09(-1.72%)
Jun 21, 2006
5.345
5.428
5.272
5.318
561,270
-0.03(-0.51%)
Jun 20, 2006
5.409
5.492
5.226
5.345
422,534
+0.00(+0.00%)
Jun 19, 2006
5.364
5.400
5.318
5.345
350,439
-0.04(-0.68%)
Jun 16, 2006
5.290
5.400
5.244
5.382
1,253,969
+0.06(+1.03%)
Jun 15, 2006
5.400
5.501
5.290
5.327
800,241
+0.02(+0.35%)
Jun 14, 2006
5.437
5.437
5.272
5.309
268,855
-0.13(-2.36%)
Jun 13, 2006
5.501
5.593
5.419
5.437
451,437
-0.16(-2.79%)
Jun 12, 2006
5.694
5.730
5.538
5.593
262,093
-0.13(-2.24%)
Jun 09, 2006
5.804
5.831
5.712
5.721
168,293
-0.06(-1.11%)
Jun 08, 2006
5.739
5.822
5.694
5.785
291,869
-0.01(-0.16%)
Jun 07, 2006
5.868
5.895
5.785
5.794
422,098
-0.06(-1.10%)
Jun 06, 2006
5.831
5.923
5.785
5.859
274,527
+0.03(+0.47%)
Jun 05, 2006
5.923
6.033
5.831
5.831
543,164
-0.13(-2.15%)
Jun 02, 2006
6.189
6.225
5.877
5.960
607,952
-0.16(-2.55%)
Jun 01, 2006
6.070
6.189
5.978
6.115
190,216
+0.05(+0.76%)
May 31, 2006
6.235
6.280
5.978
6.070
210,612
+0.01(+0.15%)
May 30, 2006
6.317
6.326
6.051
6.060
122,484
-0.28(-4.48%)
May 26, 2006
6.317
6.354
6.207
6.345
227,845
+0.10(+1.62%)
May 25, 2006
6.070
6.262
5.996
6.244
559,089
+0.19(+3.18%)
May 24, 2006
6.042
6.051
5.960
6.051
1,035,394
+0.01(+0.15%)
May 23, 2006
6.381
6.381
6.042
6.042
416,099
-0.30(-4.77%)
May 22, 2006
6.390
6.409
6.299
6.345
152,478
-0.05(-0.72%)
May 19, 2006
6.390
6.418
6.335
6.390
159,022
+0.00(+0.00%)
May 18, 2006
6.510
6.528
6.326
6.390
106,560
-0.03(-0.43%)
May 17, 2006
6.390
6.464
6.372
6.418
752,687
+0.03(+0.43%)
May 16, 2006
6.400
6.464
6.354
6.390
793,151
-0.01(-0.14%)
May 15, 2006
6.455
6.537
6.363
6.400
453,619
-0.17(-2.65%)
May 12, 2006
6.620
6.675
6.482
6.574
187,490
-0.06(-0.97%)
May 11, 2006
6.922
6.922
6.601
6.638
307,793
-0.28(-4.11%)
May 10, 2006
7.014
7.087
6.886
6.922
223,373
-0.09(-1.31%)
May 09, 2006
7.069
7.087
6.996
7.014
665,976
-0.06(-0.78%)
May 08, 2006
7.179
7.225
7.014
7.069
151,388
-0.12(-1.66%)
May 05, 2006
7.051
7.271
7.051
7.188
110,487
+0.14(+1.95%)
May 04, 2006
7.014
7.115
7.014
7.051
149,424
+0.04(+0.52%)
May 03, 2006
6.977
7.051
6.959
7.014
293,614
+0.04(+0.53%)
May 02, 2006
7.014
7.041
6.941
6.977
166,439
+0.01(+0.13%)
May 01, 2006
6.986
7.087
6.931
6.968
247,260
+0.01(+0.13%)
Apr 28, 2006
7.032
7.087
6.950
6.959
169,275
-0.09(-1.30%)
Apr 27, 2006
7.124
7.225
7.032
7.051
500,518
-0.07(-1.03%)
Apr 26, 2006
7.078
7.298
7.078
7.124
215,084
-0.04(-0.51%)
Apr 25, 2006
7.124
7.197
7.106
7.161
105,579
+0.02(+0.26%)
Apr 24, 2006
7.133
7.197
7.060
7.142
379,451
+0.01(+0.13%)
Apr 21, 2006
7.381
7.381
7.060
7.133
474,342
-0.19(-2.63%)
Apr 20, 2006
7.280
7.335
7.151
7.326
210,721
+0.05(+0.63%)
Apr 19, 2006
7.151
7.426
7.087
7.280
229,372
+0.13(+1.79%)
Apr 18, 2006
7.197
7.326
7.142
7.151
167,203
-0.04(-0.51%)
Apr 17, 2006
7.381
7.518
7.069
7.188
275,290
-0.17(-2.24%)
Apr 13, 2006
7.436
7.537
7.344
7.353
103,833
-0.08(-1.11%)
Apr 12, 2006
7.500
7.509
7.426
7.436
66,423
-0.08(-1.10%)
Apr 11, 2006
7.509
7.692
7.481
7.518
430,169
-0.04(-0.49%)
Apr 10, 2006
7.445
7.591
7.426
7.555
220,647
+0.02(+0.24%)
Apr 07, 2006
7.839
7.912
7.491
7.537
109,832
-0.28(-3.52%)
Apr 06, 2006
7.610
7.867
7.564
7.812
116,049
+0.15(+1.91%)
Apr 05, 2006
7.564
7.683
7.426
7.665
92,708
+0.10(+1.33%)
Apr 04, 2006
7.509
7.647
7.472
7.564
144,407
+0.06(+0.73%)
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
.