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: 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 (%)
Aug 29, 2008
2.300
2.318
2.236
2.254
199,484
-0.07(-3.15%)
Aug 28, 2008
2.282
2.364
2.208
2.328
149,799
+0.03(+1.20%)
Aug 27, 2008
2.135
2.318
2.108
2.300
129,897
+0.15(+6.81%)
Aug 26, 2008
2.144
2.154
2.108
2.154
82,188
+0.00(+0.00%)
Aug 25, 2008
2.190
2.291
2.135
2.154
94,351
-0.05(-2.08%)
Aug 22, 2008
2.245
2.373
2.190
2.199
194,471
+0.01(+0.42%)
Aug 21, 2008
1.924
2.199
1.924
2.190
169,616
+0.27(+13.81%)
Aug 20, 2008
2.034
2.053
1.924
1.924
203,064
-0.10(-4.98%)
Aug 19, 2008
2.154
2.172
2.016
2.025
155,320
-0.15(-6.75%)
Aug 18, 2008
2.245
2.273
2.154
2.172
260,225
-0.02(-0.84%)
Aug 15, 2008
2.254
2.254
2.181
2.190
0
-0.02(-0.83%)
Aug 14, 2008
2.154
2.245
2.154
2.208
248,009
+0.01(+0.42%)
Aug 13, 2008
2.291
2.364
2.163
2.199
425,572
-0.05(-2.44%)
Aug 12, 2008
2.346
2.383
2.218
2.254
247,199
-0.06(-2.77%)
Aug 11, 2008
2.346
2.428
2.273
2.318
475,253
+0.01(+0.40%)
Aug 08, 2008
2.245
2.318
2.227
2.309
365,358
+0.09(+4.13%)
Aug 07, 2008
2.309
2.309
2.218
2.218
317,758
+0.06(+2.98%)
Aug 06, 2008
2.190
2.291
2.126
2.154
441,357
-0.04(-1.67%)
Aug 05, 2008
2.053
2.245
2.053
2.190
202,915
+0.12(+5.75%)
Aug 04, 2008
2.144
2.144
1.979
2.071
327,103
-0.07(-3.42%)
Aug 01, 2008
2.300
2.300
2.062
2.144
437,512
-0.15(-6.40%)
Jul 31, 2008
2.328
2.392
2.254
2.291
300,784
-0.09(-3.85%)
Jul 30, 2008
2.465
2.511
2.263
2.383
304,582
+0.01(+0.39%)
Jul 29, 2008
2.373
2.438
2.318
2.373
174,988
+0.00(+0.00%)
Jul 28, 2008
2.557
2.557
2.355
2.373
125,761
-0.20(-7.83%)
Jul 25, 2008
2.621
2.731
2.392
2.575
150,213
-0.01(-0.35%)
Jul 24, 2008
2.685
2.841
2.483
2.584
321,092
-0.10(-3.75%)
Jul 23, 2008
2.557
2.832
2.529
2.685
297,890
+0.13(+5.02%)
Jul 22, 2008
2.227
2.557
2.218
2.557
275,606
+0.31(+13.88%)
Jul 21, 2008
2.126
2.273
2.126
2.245
90,479
+0.12(+5.60%)
Jul 18, 2008
2.108
2.273
2.108
2.126
196,521
+0.02(+0.87%)
Jul 17, 2008
2.062
2.181
2.044
2.108
394,986
+0.07(+3.60%)
Jul 16, 2008
2.181
2.190
2.016
2.034
418,787
-0.05(-2.63%)
Jul 15, 2008
2.172
2.218
2.080
2.089
302,928
-0.16(-6.94%)
Jul 14, 2008
2.309
2.401
2.199
2.245
223,346
-0.04(-1.61%)
Jul 11, 2008
2.309
2.364
2.172
2.282
225,836
-0.07(-3.11%)
Jul 10, 2008
2.502
2.575
2.318
2.355
190,598
-0.16(-6.20%)
Jul 09, 2008
2.639
2.712
2.483
2.511
148,575
-0.14(-5.19%)
Jul 08, 2008
2.520
2.786
2.502
2.648
320,676
+0.13(+5.09%)
Jul 07, 2008
2.658
2.712
2.465
2.520
304,429
-0.16(-6.14%)
Jul 04, 2008
2.401
2.758
2.383
2.685
291,466
+0.00(+0.00%)
Jul 03, 2008
2.401
2.758
2.383
2.685
291,466
+0.24(+9.74%)
Jul 02, 2008
2.538
2.648
2.373
2.447
364,178
-0.10(-3.96%)
Jul 01, 2008
2.566
2.603
2.479
2.548
240,789
-0.08(-3.14%)
Jun 30, 2008
2.813
3.052
2.630
2.630
282,999
-0.08(-3.04%)
Jun 27, 2008
2.557
2.767
2.447
2.712
777,367
+0.16(+6.09%)
Jun 26, 2008
2.777
2.822
2.557
2.557
266,886
-0.28(-10.00%)
Jun 25, 2008
2.841
2.923
2.777
2.841
231,242
+0.00(+0.00%)
Jun 24, 2008
2.969
3.006
2.841
2.841
182,771
-0.14(-4.62%)
Jun 23, 2008
3.006
3.097
2.969
2.978
218,597
-0.05(-1.81%)
Jun 20, 2008
3.125
3.125
2.997
3.033
364,210
-0.10(-3.22%)
Jun 19, 2008
3.134
3.244
3.079
3.134
283,137
+0.01(+0.29%)
Jun 18, 2008
3.372
3.391
3.107
3.125
273,904
-0.19(-5.80%)
Jun 17, 2008
3.317
3.427
3.299
3.317
257,938
+0.00(+0.00%)
Jun 16, 2008
3.363
3.400
3.299
3.317
157,030
-0.07(-2.16%)
Jun 13, 2008
3.418
3.519
3.372
3.391
196,042
+0.02(+0.54%)
Jun 12, 2008
3.354
3.656
3.336
3.372
252,052
+0.05(+1.38%)
Jun 11, 2008
3.565
3.620
3.326
3.326
307,365
-0.25(-6.92%)
Jun 10, 2008
3.409
3.592
3.317
3.574
252,829
+0.24(+7.14%)
Jun 09, 2008
3.482
3.519
3.317
3.336
167,898
-0.15(-4.21%)
Jun 06, 2008
3.381
3.693
3.372
3.482
221,558
+0.05(+1.60%)
Jun 05, 2008
3.317
3.501
3.308
3.427
388,579
+0.12(+3.60%)
Jun 04, 2008
3.482
3.482
3.308
3.308
229,392
-0.16(-4.50%)
Jun 03, 2008
3.510
3.510
3.391
3.464
305,525
-0.01(-0.26%)
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
.