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
)
6.740
+0.040 (+0.60%)
Official Closing Price
Updated: 4:10 PM EDT, May 8, 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 (%)
Apr 28, 2006
7.029
7.084
6.946
6.955
169,361
-0.09(-1.30%)
Apr 27, 2006
7.120
7.221
7.029
7.047
500,773
-0.07(-1.03%)
Apr 26, 2006
7.074
7.294
7.074
7.120
215,193
-0.04(-0.51%)
Apr 25, 2006
7.120
7.194
7.102
7.157
105,632
+0.02(+0.26%)
Apr 24, 2006
7.129
7.194
7.056
7.139
379,644
+0.01(+0.13%)
Apr 21, 2006
7.377
7.377
7.056
7.129
474,583
-0.19(-2.63%)
Apr 20, 2006
7.276
7.331
7.148
7.322
210,828
+0.05(+0.63%)
Apr 19, 2006
7.148
7.423
7.084
7.276
229,489
+0.13(+1.79%)
Apr 18, 2006
7.194
7.322
7.139
7.148
167,288
-0.04(-0.51%)
Apr 17, 2006
7.377
7.514
7.065
7.184
275,430
-0.16(-2.24%)
Apr 13, 2006
7.432
7.533
7.340
7.349
103,886
-0.08(-1.11%)
Apr 12, 2006
7.496
7.505
7.423
7.432
66,456
-0.08(-1.10%)
Apr 11, 2006
7.505
7.688
7.478
7.514
430,387
-0.04(-0.49%)
Apr 10, 2006
7.441
7.588
7.423
7.551
220,759
+0.02(+0.24%)
Apr 07, 2006
7.835
7.908
7.487
7.533
109,888
-0.27(-3.52%)
Apr 06, 2006
7.606
7.863
7.560
7.808
116,108
+0.15(+1.91%)
Apr 05, 2006
7.560
7.679
7.423
7.661
92,756
+0.10(+1.33%)
Apr 04, 2006
7.505
7.643
7.469
7.560
144,481
+0.05(+0.73%)
Apr 03, 2006
7.606
7.762
7.340
7.505
162,814
-0.19(-2.50%)
Mar 31, 2006
7.661
7.826
7.569
7.698
174,599
+0.02(+0.24%)
Mar 30, 2006
7.606
7.688
7.469
7.679
136,951
+0.10(+1.33%)
Mar 29, 2006
7.386
7.652
7.386
7.578
74,095
+0.19(+2.61%)
Mar 28, 2006
7.533
7.569
7.386
7.386
93,847
-0.16(-2.18%)
Mar 27, 2006
7.679
7.679
7.524
7.551
59,691
-0.13(-1.67%)
Mar 24, 2006
7.707
7.762
7.560
7.679
71,367
+0.01(+0.12%)
Mar 23, 2006
7.560
7.698
7.505
7.670
242,038
+0.06(+0.84%)
Mar 22, 2006
7.148
7.633
7.139
7.606
521,397
+0.71(+10.23%)
Mar 21, 2006
7.194
7.221
6.900
6.900
414,455
-0.27(-3.71%)
Mar 20, 2006
7.313
7.313
7.139
7.166
290,053
-0.12(-1.64%)
Mar 17, 2006
7.414
7.414
7.194
7.285
755,252
-0.15(-1.97%)
Mar 16, 2006
7.551
7.551
7.386
7.432
130,513
-0.08(-1.10%)
Mar 15, 2006
7.459
7.542
7.432
7.514
172,198
+0.01(+0.12%)
Mar 14, 2006
7.487
7.533
7.441
7.505
144,044
+0.01(+0.12%)
Mar 13, 2006
7.670
7.780
7.404
7.496
120,582
-0.17(-2.27%)
Mar 10, 2006
7.551
7.734
7.395
7.670
44,850
+0.11(+1.45%)
Mar 09, 2006
7.615
7.670
7.423
7.560
103,341
-0.08(-1.08%)
Mar 08, 2006
7.524
7.707
7.524
7.643
112,507
+0.08(+1.09%)
Mar 07, 2006
7.487
7.679
7.423
7.560
93,847
+0.06(+0.86%)
Mar 06, 2006
7.478
7.688
7.459
7.496
281,759
+0.01(+0.12%)
Mar 03, 2006
7.652
7.670
7.432
7.487
257,206
-0.19(-2.51%)
Mar 02, 2006
7.789
7.826
7.615
7.679
90,137
-0.11(-1.41%)
Mar 01, 2006
7.762
7.835
7.734
7.789
108,688
+0.07(+0.95%)
Feb 28, 2006
7.835
7.826
7.707
7.716
220,104
-0.12(-1.52%)
Feb 27, 2006
7.817
7.954
7.771
7.835
104,977
+0.05(+0.59%)
Feb 24, 2006
7.771
7.881
7.707
7.789
101,158
+0.04(+0.47%)
Feb 23, 2006
7.771
7.826
7.716
7.753
120,037
-0.05(-0.59%)
Feb 22, 2006
7.753
7.881
7.725
7.798
414,892
+0.08(+1.07%)
Feb 21, 2006
7.789
7.826
7.606
7.716
106,178
-0.07(-0.94%)
Feb 17, 2006
7.973
7.991
7.789
7.789
242,256
-0.05(-0.58%)
Feb 16, 2006
7.743
7.844
7.661
7.835
199,152
+0.12(+1.54%)
Feb 15, 2006
7.743
7.753
7.551
7.716
166,851
+0.02(+0.24%)
Feb 14, 2006
7.771
7.771
7.661
7.698
171,980
-0.06(-0.83%)
Feb 13, 2006
8.247
8.247
7.652
7.762
995,108
-0.46(-5.57%)
Feb 10, 2006
8.367
8.367
8.137
8.220
87,845
-0.16(-1.97%)
Feb 09, 2006
8.284
8.477
8.257
8.385
136,078
+0.12(+1.44%)
Feb 08, 2006
8.110
8.330
8.092
8.266
115,344
+0.22(+2.73%)
Feb 07, 2006
7.991
8.156
7.954
8.046
155,611
+0.05(+0.69%)
Feb 06, 2006
8.147
8.202
7.881
7.991
253,605
-0.16(-1.91%)
Feb 03, 2006
8.293
8.477
8.055
8.147
243,020
+0.24(+3.01%)
Feb 02, 2006
8.202
8.229
7.789
7.908
187,694
-0.34(-4.11%)
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
.