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: 6:30 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 28, 2013
6.598
6.625
6.410
6.598
5,644,519
-0.03(-0.41%)
Jun 27, 2013
6.552
6.699
6.388
6.625
1,089,102
+0.14(+2.12%)
Jun 26, 2013
6.552
6.864
6.369
6.488
1,303,825
-0.05(-0.84%)
Jun 25, 2013
6.497
6.589
6.387
6.543
843,010
+0.13(+2.00%)
Jun 24, 2013
6.515
6.561
6.286
6.415
828,460
-0.15(-2.23%)
Jun 21, 2013
6.479
6.699
6.332
6.561
1,011,667
+0.00(+0.00%)
Jun 20, 2013
6.451
6.580
6.323
6.561
790,743
-0.05(-0.69%)
Jun 19, 2013
6.616
6.799
6.369
6.607
1,092,316
+0.05(+0.84%)
Jun 18, 2013
6.259
6.662
6.259
6.552
1,083,397
+0.31(+4.99%)
Jun 17, 2013
6.011
6.415
5.883
6.241
798,416
+0.30(+5.09%)
Jun 14, 2013
5.837
5.956
5.627
5.938
995,879
+0.08(+1.41%)
Jun 13, 2013
5.178
5.856
5.168
5.856
1,773,140
+0.87(+17.46%)
Jun 12, 2013
5.159
5.196
4.903
4.985
429,087
-0.16(-3.03%)
Jun 11, 2013
5.233
5.265
5.118
5.141
269,288
-0.16(-3.11%)
Jun 10, 2013
5.471
5.498
5.269
5.306
343,388
-0.11(-2.03%)
Jun 07, 2013
5.132
5.498
5.003
5.416
545,548
+0.34(+6.68%)
Jun 06, 2013
5.077
5.150
4.903
5.077
356,700
-0.04(-0.72%)
Jun 05, 2013
5.223
5.269
4.958
5.113
328,222
-0.12(-2.28%)
Jun 04, 2013
5.168
5.443
5.132
5.233
358,003
+0.05(+0.88%)
Jun 03, 2013
5.443
5.443
4.948
5.187
636,130
-0.27(-4.87%)
May 31, 2013
5.306
5.480
5.244
5.452
651,824
+0.09(+1.71%)
May 30, 2013
5.278
5.388
5.223
5.361
299,589
+0.08(+1.56%)
May 29, 2013
5.269
5.306
5.178
5.278
150,390
-0.02(-0.35%)
May 28, 2013
5.416
5.517
5.233
5.297
497,087
-0.03(-0.52%)
May 24, 2013
5.196
5.388
5.095
5.324
320,889
+0.13(+2.47%)
May 23, 2013
5.058
5.223
4.793
5.196
525,411
+0.05(+0.89%)
May 22, 2013
5.443
5.544
5.095
5.150
490,234
-0.30(-5.55%)
May 21, 2013
5.352
5.498
5.324
5.452
549,751
+0.10(+1.88%)
May 20, 2013
5.452
5.590
5.288
5.352
844,908
-0.16(-2.83%)
May 17, 2013
5.718
5.956
5.471
5.507
841,781
-0.17(-3.06%)
May 16, 2013
5.727
5.892
5.608
5.682
663,794
-0.05(-0.96%)
May 15, 2013
6.002
6.085
5.737
5.737
653,852
-0.38(-6.15%)
May 13, 2013
6.158
6.176
5.984
6.112
726,958
-0.06(-1.04%)
May 10, 2013
6.002
6.176
5.952
6.176
469,912
+0.22(+3.69%)
May 09, 2013
5.856
6.030
5.773
5.956
473,653
+0.13(+2.20%)
May 08, 2013
6.140
6.186
5.773
5.828
796,178
-0.25(-4.07%)
May 07, 2013
6.424
6.469
6.057
6.076
844,990
-0.32(-5.01%)
May 06, 2013
6.186
6.580
6.186
6.396
1,042,630
+0.29(+4.80%)
May 03, 2013
6.186
6.227
6.094
6.103
793,291
+0.12(+1.99%)
May 02, 2013
5.847
6.186
5.828
5.984
1,171,502
+0.14(+2.35%)
May 01, 2013
5.773
5.956
5.746
5.847
690,737
+0.03(+0.47%)
Apr 30, 2013
5.773
5.874
5.278
5.819
1,040,266
+0.01(+0.16%)
Apr 29, 2013
5.856
6.011
5.755
5.810
715,059
-0.05(-0.78%)
Apr 26, 2013
5.911
5.956
5.847
5.856
661,456
-0.05(-0.93%)
Apr 25, 2013
5.654
6.103
5.617
5.911
1,098,072
+0.28(+5.05%)
Apr 24, 2013
5.682
5.865
5.535
5.627
940,453
-0.05(-0.97%)
Apr 23, 2013
5.269
5.773
5.246
5.682
1,444,791
+0.47(+8.96%)
Apr 22, 2013
4.838
5.306
4.738
5.214
966,877
+0.44(+9.21%)
Apr 19, 2013
4.664
4.829
4.600
4.774
353,573
+0.17(+3.78%)
Apr 18, 2013
4.765
4.811
4.582
4.600
473,667
-0.15(-3.09%)
Apr 17, 2013
4.664
4.784
4.628
4.747
512,791
+0.02(+0.39%)
Apr 16, 2013
4.719
4.751
4.582
4.729
752,262
+0.19(+4.24%)
Apr 15, 2013
4.811
4.811
4.362
4.536
1,019,081
-0.26(-5.35%)
Apr 12, 2013
4.875
5.031
4.729
4.793
1,063,673
-0.11(-2.24%)
Apr 11, 2013
4.527
4.975
4.518
4.903
2,533,287
+0.43(+9.63%)
Apr 10, 2013
4.408
4.536
4.408
4.472
823,787
+0.07(+1.67%)
Apr 09, 2013
4.472
4.545
4.399
4.399
597,533
-0.05(-1.03%)
Apr 08, 2013
4.225
4.444
4.215
4.444
351,479
+0.23(+5.43%)
Apr 05, 2013
4.105
4.252
4.041
4.215
184,645
+0.03(+0.66%)
Apr 04, 2013
4.160
4.252
4.050
4.188
303,153
+0.05(+1.33%)
Apr 03, 2013
4.472
4.490
4.005
4.133
732,802
-0.32(-7.20%)
Apr 02, 2013
4.536
4.626
4.444
4.454
618,660
-0.04(-0.82%)
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
.