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 29, 2007
8.651
8.751
8.467
8.495
228,070
-0.12(-1.38%)
Jun 28, 2007
8.632
8.669
8.559
8.614
175,145
-0.01(-0.11%)
Jun 27, 2007
8.687
8.751
8.486
8.623
234,508
-0.12(-1.36%)
Jun 26, 2007
8.880
8.880
8.706
8.742
150,482
-0.08(-0.93%)
Jun 25, 2007
8.971
9.008
8.770
8.825
198,388
-0.15(-1.63%)
Jun 22, 2007
8.724
8.971
8.605
8.971
467,817
+0.25(+2.84%)
Jun 21, 2007
8.687
8.761
8.632
8.724
114,799
-0.02(-0.21%)
Jun 20, 2007
8.971
9.008
8.623
8.742
285,906
-0.22(-2.45%)
Jun 19, 2007
8.761
9.026
8.761
8.962
186,057
+0.20(+2.30%)
Jun 18, 2007
8.742
8.779
8.687
8.761
226,761
+0.02(+0.21%)
Jun 15, 2007
8.981
8.981
8.724
8.742
307,404
+0.10(+1.17%)
Jun 14, 2007
8.797
8.898
8.596
8.641
144,590
-0.17(-1.98%)
Jun 13, 2007
8.696
8.843
8.605
8.816
205,918
+0.16(+1.91%)
Jun 12, 2007
8.797
8.797
8.559
8.651
345,925
-0.15(-1.67%)
Jun 11, 2007
8.834
9.017
8.761
8.797
505,029
-0.08(-0.93%)
Jun 08, 2007
9.054
9.100
8.843
8.880
289,726
-0.21(-2.32%)
Jun 07, 2007
9.274
9.292
9.072
9.091
258,734
-0.24(-2.55%)
Jun 06, 2007
9.365
9.411
9.246
9.329
279,250
-0.07(-0.78%)
Jun 05, 2007
9.503
9.503
9.219
9.402
332,284
-0.16(-1.63%)
Jun 04, 2007
9.393
9.686
9.292
9.558
282,760
+0.11(+1.16%)
Jun 01, 2007
9.485
9.567
9.347
9.448
132,804
+0.04(+0.39%)
May 31, 2007
9.347
9.448
9.237
9.411
234,727
+0.06(+0.69%)
May 30, 2007
9.164
9.393
9.164
9.347
124,947
+0.11(+1.19%)
May 29, 2007
9.457
9.457
8.724
9.237
169,798
-0.22(-2.33%)
May 25, 2007
9.494
9.494
9.347
9.457
152,338
+0.02(+0.19%)
May 24, 2007
9.576
9.585
9.329
9.439
333,703
+0.06(+0.68%)
May 23, 2007
9.805
9.952
9.338
9.375
216,066
-0.38(-3.94%)
May 22, 2007
9.530
9.805
9.530
9.759
334,194
+0.32(+3.40%)
May 21, 2007
9.365
9.604
9.365
9.439
611,207
+0.07(+0.78%)
May 18, 2007
8.944
9.475
8.926
9.365
890,915
+0.43(+4.82%)
May 17, 2007
8.687
9.301
8.467
8.935
563,629
+0.25(+2.85%)
May 16, 2007
8.467
8.706
8.449
8.687
213,338
+0.27(+3.16%)
May 15, 2007
8.522
8.669
8.412
8.422
242,038
-0.07(-0.86%)
May 14, 2007
8.559
8.623
8.339
8.495
336,867
-0.01(-0.11%)
May 11, 2007
8.605
8.628
8.422
8.504
174,163
-0.03(-0.32%)
May 10, 2007
8.788
8.788
8.477
8.532
315,697
-0.29(-3.32%)
May 09, 2007
9.008
9.008
8.761
8.825
472,837
-0.27(-2.92%)
May 08, 2007
9.036
9.164
8.852
9.091
481,785
-0.04(-0.40%)
May 07, 2007
8.953
9.439
8.861
9.127
627,521
-0.72(-7.35%)
May 04, 2007
9.979
9.979
9.778
9.851
179,946
-0.06(-0.65%)
May 03, 2007
9.952
10.03
9.732
9.915
222,287
-0.05(-0.46%)
May 02, 2007
9.686
10.03
9.686
9.961
179,182
+0.30(+3.13%)
May 01, 2007
9.750
9.759
9.347
9.659
277,613
-0.12(-1.22%)
Apr 30, 2007
9.888
10.03
9.759
9.778
228,398
-0.12(-1.20%)
Apr 27, 2007
9.989
9.998
9.585
9.897
507,763
-0.14(-1.37%)
Apr 26, 2007
10.12
10.17
9.989
10.03
193,478
-0.13(-1.26%)
Apr 25, 2007
10.18
10.26
10.08
10.16
219,122
+0.06(+0.64%)
Apr 24, 2007
10.14
10.22
10.06
10.10
328,465
+0.01(+0.09%)
Apr 23, 2007
10.11
10.23
9.915
10.09
304,457
-0.05(-0.54%)
Apr 20, 2007
10.26
10.36
10.03
10.14
433,115
+0.05(+0.55%)
Apr 19, 2007
9.989
10.15
9.915
10.09
149,391
+0.01(+0.09%)
Apr 18, 2007
10.02
10.16
9.989
10.08
327,374
+0.00(+0.00%)
Apr 17, 2007
10.25
10.38
10.02
10.08
349,089
-0.22(-2.13%)
Apr 16, 2007
10.08
10.34
10.08
10.30
219,449
+0.22(+2.18%)
Apr 13, 2007
9.979
10.08
9.915
10.08
128,767
+0.07(+0.73%)
Apr 12, 2007
9.924
10.08
9.741
10.01
192,495
+0.12(+1.20%)
Apr 11, 2007
9.723
9.924
9.686
9.888
406,053
+0.18(+1.89%)
Apr 10, 2007
9.695
9.796
9.668
9.704
217,376
-0.01(-0.09%)
Apr 09, 2007
9.805
9.888
9.686
9.714
459,960
-0.06(-0.66%)
Apr 05, 2007
9.732
9.851
9.714
9.778
144,808
+0.06(+0.66%)
Apr 04, 2007
9.640
9.934
9.585
9.714
704,509
+0.15(+1.53%)
Apr 03, 2007
9.485
9.668
9.393
9.567
509,612
+0.13(+1.36%)
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
.