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
)
6.240
+0.220 (+3.65%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2013
7.115
7.242
6.931
7.161
525,781
+0.04(+0.51%)
Jul 30, 2013
7.133
7.298
7.023
7.124
413,998
-0.01(-0.13%)
Jul 29, 2013
7.307
7.426
7.005
7.133
729,936
-0.21(-2.87%)
Jul 26, 2013
7.344
7.472
7.216
7.344
464,516
-0.18(-2.44%)
Jul 25, 2013
7.408
7.564
7.252
7.527
1,123,245
+0.07(+0.98%)
Jul 24, 2013
8.077
8.105
7.225
7.454
1,337,684
-0.58(-7.19%)
Jul 23, 2013
8.352
8.409
8.022
8.032
561,140
-0.27(-3.20%)
Jul 22, 2013
8.087
8.297
8.050
8.297
662,576
+0.25(+3.08%)
Jul 19, 2013
8.408
8.408
7.894
8.050
962,030
-0.39(-4.57%)
Jul 18, 2013
8.252
8.673
8.228
8.435
1,346,341
+0.17(+2.00%)
Jul 17, 2013
7.922
8.316
7.922
8.270
743,010
+0.35(+4.40%)
Jul 16, 2013
8.371
8.389
7.674
7.922
1,561,531
-0.41(-4.95%)
Jul 15, 2013
8.242
8.600
8.242
8.334
1,400,668
+0.09(+1.11%)
Jul 12, 2013
7.949
8.252
7.931
8.242
1,088,137
+0.28(+3.45%)
Jul 11, 2013
7.912
8.142
7.839
7.967
2,353,798
+0.19(+2.48%)
Jul 10, 2013
8.013
8.013
7.537
7.775
1,610,169
-0.18(-2.30%)
Jul 09, 2013
7.793
8.169
7.702
7.958
1,843,379
+0.26(+3.33%)
Jul 08, 2013
7.445
7.812
7.436
7.702
1,473,160
+0.28(+3.83%)
Jul 05, 2013
7.399
7.637
7.371
7.417
1,054,372
+0.15(+2.02%)
Jul 03, 2013
7.087
7.280
7.014
7.271
379,204
+0.12(+1.67%)
Jul 02, 2013
6.986
7.398
6.978
7.151
1,393,870
+0.17(+2.50%)
Jul 01, 2013
6.739
7.106
6.675
6.977
1,365,778
+0.38(+5.69%)
Jun 28, 2013
6.601
6.629
6.413
6.601
5,641,651
-0.03(-0.42%)
Jun 27, 2013
6.555
6.702
6.391
6.629
1,088,549
+0.14(+2.12%)
Jun 26, 2013
6.555
6.867
6.372
6.491
1,303,162
-0.06(-0.84%)
Jun 25, 2013
6.500
6.592
6.390
6.546
842,581
+0.13(+2.00%)
Jun 24, 2013
6.519
6.565
6.290
6.418
828,039
-0.15(-2.23%)
Jun 21, 2013
6.482
6.702
6.335
6.565
1,011,153
+0.00(+0.00%)
Jun 20, 2013
6.455
6.583
6.326
6.565
790,342
-0.05(-0.69%)
Jun 19, 2013
6.620
6.802
6.372
6.610
1,091,761
+0.06(+0.84%)
Jun 18, 2013
6.262
6.665
6.262
6.555
1,082,847
+0.31(+4.99%)
Jun 17, 2013
6.015
6.418
5.886
6.244
798,010
+0.30(+5.09%)
Jun 14, 2013
5.840
5.960
5.629
5.941
995,373
+0.08(+1.41%)
Jun 13, 2013
5.180
5.859
5.171
5.859
1,772,239
+0.87(+17.46%)
Jun 12, 2013
5.162
5.199
4.905
4.988
428,869
-0.16(-3.03%)
Jun 11, 2013
5.235
5.267
5.121
5.144
269,151
-0.17(-3.11%)
Jun 10, 2013
5.474
5.501
5.272
5.309
343,213
-0.11(-2.03%)
Jun 07, 2013
5.134
5.501
5.006
5.419
545,271
+0.34(+6.68%)
Jun 06, 2013
5.079
5.153
4.905
5.079
356,519
-0.04(-0.72%)
Jun 05, 2013
5.226
5.272
4.960
5.116
328,055
-0.12(-2.28%)
Jun 04, 2013
5.171
5.445
5.134
5.235
357,821
+0.05(+0.88%)
Jun 03, 2013
5.446
5.446
4.951
5.189
635,807
-0.27(-4.87%)
May 31, 2013
5.309
5.483
5.246
5.455
651,493
+0.09(+1.71%)
May 30, 2013
5.281
5.391
5.226
5.364
299,437
+0.08(+1.56%)
May 29, 2013
5.272
5.309
5.180
5.281
150,313
-0.02(-0.35%)
May 28, 2013
5.419
5.519
5.235
5.299
496,834
-0.03(-0.52%)
May 24, 2013
5.199
5.391
5.098
5.327
320,726
+0.13(+2.47%)
May 23, 2013
5.061
5.226
4.795
5.199
525,144
+0.05(+0.89%)
May 22, 2013
5.446
5.546
5.098
5.153
489,984
-0.30(-5.55%)
May 21, 2013
5.354
5.501
5.327
5.455
549,472
+0.10(+1.88%)
May 20, 2013
5.455
5.593
5.290
5.354
844,479
-0.16(-2.83%)
May 17, 2013
5.721
5.960
5.474
5.510
841,353
-0.17(-3.06%)
May 16, 2013
5.730
5.895
5.611
5.684
663,457
-0.06(-0.96%)
May 15, 2013
6.005
6.088
5.739
5.739
653,520
-0.38(-6.15%)
May 13, 2013
6.161
6.180
5.987
6.115
726,588
-0.06(-1.04%)
May 10, 2013
6.005
6.180
5.955
6.180
469,674
+0.22(+3.69%)
May 09, 2013
5.859
6.033
5.776
5.960
473,412
+0.13(+2.20%)
May 08, 2013
6.143
6.189
5.776
5.831
795,773
-0.25(-4.07%)
May 07, 2013
6.427
6.472
6.060
6.079
844,561
-0.32(-5.01%)
May 06, 2013
6.189
6.583
6.189
6.400
1,042,101
+0.29(+4.80%)
May 03, 2013
6.189
6.230
6.097
6.106
792,888
+0.12(+1.99%)
May 02, 2013
5.849
6.189
5.831
5.987
1,170,907
+0.14(+2.35%)
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
.