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
)
6.560
-0.090 (-1.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2023
7.793
7.822
7.553
7.619
695,790
-0.10(-1.25%)
Jun 29, 2023
7.513
7.798
7.513
7.716
919,742
+0.21(+2.84%)
Jun 28, 2023
7.396
7.517
7.193
7.503
809,523
+0.04(+0.52%)
Jun 27, 2023
7.232
7.556
7.126
7.464
966,481
+0.32(+4.47%)
Jun 26, 2023
6.913
7.218
6.913
7.145
898,193
+0.19(+2.78%)
Jun 23, 2023
6.662
7.097
6.662
6.952
2,858,794
+0.25(+3.75%)
Jun 22, 2023
6.913
6.923
6.633
6.700
930,246
-0.25(-3.62%)
Jun 21, 2023
6.952
7.058
6.854
6.952
685,840
+0.00(+0.00%)
Jun 20, 2023
7.155
7.232
6.942
6.952
953,609
-0.26(-3.62%)
Jun 16, 2023
7.338
7.382
7.126
7.213
1,287,636
-0.04(-0.53%)
Jun 15, 2023
7.068
7.309
7.068
7.251
891,126
+0.10(+1.35%)
Jun 14, 2023
7.367
7.529
7.106
7.155
804,566
-0.15(-2.12%)
Jun 13, 2023
7.329
7.549
7.264
7.309
745,066
+0.04(+0.53%)
Jun 12, 2023
7.252
7.462
7.223
7.271
838,108
-0.03(-0.39%)
Jun 09, 2023
7.596
7.616
7.228
7.300
708,327
-0.34(-4.51%)
Jun 08, 2023
7.692
7.730
7.434
7.644
987,380
-0.09(-1.11%)
Jun 07, 2023
7.568
7.893
7.535
7.730
1,251,511
+0.29(+3.86%)
Jun 06, 2023
7.003
7.558
7.003
7.443
912,314
+0.40(+5.71%)
Jun 05, 2023
7.128
7.228
6.946
7.042
894,468
-0.21(-2.90%)
Jun 02, 2023
6.831
7.290
6.831
7.252
1,472,723
+0.63(+9.54%)
Jun 01, 2023
6.726
6.831
6.554
6.621
1,220,341
-0.11(-1.56%)
May 31, 2023
6.975
7.022
6.621
6.726
1,448,212
-0.34(-4.87%)
May 30, 2023
7.042
7.319
6.936
7.070
1,063,193
+0.11(+1.51%)
May 26, 2023
6.850
7.094
6.793
6.965
1,321,161
+0.11(+1.68%)
May 25, 2023
7.166
7.252
6.817
6.850
1,126,340
-0.43(-5.91%)
May 24, 2023
7.510
7.620
7.228
7.281
1,006,918
-0.33(-4.40%)
May 23, 2023
7.568
7.883
7.568
7.616
1,070,627
+0.03(+0.38%)
May 22, 2023
7.596
7.635
7.482
7.587
844,932
+0.04(+0.51%)
May 19, 2023
7.778
7.788
7.462
7.549
877,056
-0.19(-2.47%)
May 18, 2023
7.893
7.893
7.305
7.740
1,667,581
+0.00(+0.00%)
May 17, 2023
7.252
7.769
7.204
7.740
1,311,860
+0.58(+8.16%)
May 16, 2023
7.214
7.276
6.960
7.156
1,075,297
-0.12(-1.71%)
May 15, 2023
7.223
7.577
7.195
7.281
1,410,000
+0.01(+0.13%)
May 12, 2023
6.917
7.329
6.888
7.271
2,511,447
+0.35(+5.12%)
May 11, 2023
6.410
7.094
6.334
6.917
3,055,115
+0.37(+5.70%)
May 10, 2023
6.917
6.984
6.367
6.544
1,110,130
-0.28(-4.07%)
May 09, 2023
6.936
6.975
6.645
6.822
2,240,031
-0.15(-2.19%)
May 08, 2023
6.755
7.214
6.745
6.975
1,868,936
+0.27(+3.99%)
May 05, 2023
6.439
6.822
6.219
6.707
2,653,584
+0.30(+4.63%)
May 04, 2023
6.994
6.994
6.295
6.410
2,179,602
-0.60(-8.59%)
May 03, 2023
7.137
7.357
6.994
7.013
1,466,182
-0.11(-1.48%)
May 02, 2023
7.510
7.568
7.032
7.118
5,153,591
-0.44(-5.82%)
May 01, 2023
7.367
7.573
7.353
7.558
1,408,804
+0.18(+2.46%)
Apr 28, 2023
7.223
7.491
7.214
7.376
1,627,138
+0.12(+1.71%)
Apr 27, 2023
7.214
7.314
7.128
7.252
910,845
+0.12(+1.75%)
Apr 26, 2023
7.290
7.348
7.080
7.128
1,277,209
-0.08(-1.06%)
Apr 25, 2023
7.539
7.616
7.171
7.204
1,199,264
-0.42(-5.52%)
Apr 24, 2023
7.587
7.778
7.501
7.625
867,261
+0.05(+0.63%)
Apr 21, 2023
7.864
7.879
7.530
7.577
1,213,594
-0.28(-3.53%)
Apr 20, 2023
7.998
8.046
7.817
7.855
711,598
-0.26(-3.18%)
Apr 19, 2023
7.864
8.156
7.730
8.113
931,980
+0.21(+2.66%)
Apr 18, 2023
8.199
8.199
7.845
7.903
1,115,466
-0.22(-2.71%)
Apr 17, 2023
8.094
8.142
7.941
8.123
668,904
+0.05(+0.59%)
Apr 14, 2023
8.218
8.333
7.979
8.075
1,540,078
-0.10(-1.17%)
Apr 13, 2023
7.817
8.180
7.817
8.171
1,105,542
+0.42(+5.43%)
Apr 12, 2023
8.362
8.371
7.740
7.750
738,161
-0.51(-6.14%)
Apr 11, 2023
8.161
8.367
8.161
8.257
895,554
+0.15(+1.89%)
Apr 10, 2023
7.750
8.204
7.740
8.104
1,690,166
+0.31(+3.93%)
Apr 06, 2023
7.769
7.903
7.692
7.797
689,229
+0.08(+0.99%)
Apr 05, 2023
7.702
7.840
7.620
7.721
953,775
-0.04(-0.49%)
Apr 04, 2023
8.132
8.238
7.654
7.759
1,185,649
-0.36(-4.48%)
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
.