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 (%)
Oct 31, 2007
8.600
8.866
8.389
8.673
147,788
+0.09(+1.07%)
Oct 30, 2007
8.893
8.893
8.508
8.582
127,501
-0.36(-4.00%)
Oct 29, 2007
8.811
9.085
8.710
8.939
135,464
+0.16(+1.77%)
Oct 26, 2007
8.472
8.838
8.463
8.783
138,954
+0.46(+5.51%)
Oct 25, 2007
8.252
8.334
8.096
8.325
168,730
+0.11(+1.34%)
Oct 24, 2007
8.408
8.435
8.068
8.215
106,887
-0.24(-2.82%)
Oct 23, 2007
8.563
8.655
8.206
8.453
85,401
-0.04(-0.43%)
Oct 22, 2007
8.068
8.527
7.986
8.490
138,081
+0.30(+3.70%)
Oct 19, 2007
8.958
8.958
8.142
8.187
212,794
-0.79(-8.78%)
Oct 18, 2007
8.747
9.013
8.747
8.976
71,004
+0.19(+2.19%)
Oct 17, 2007
8.701
8.893
8.701
8.783
90,963
+0.18(+2.13%)
Oct 16, 2007
8.554
8.683
8.398
8.600
87,473
+0.04(+0.43%)
Oct 15, 2007
8.673
9.031
8.151
8.563
124,557
-0.12(-1.37%)
Oct 12, 2007
8.857
9.040
8.527
8.683
134,591
-0.17(-1.97%)
Oct 11, 2007
8.811
9.205
8.527
8.857
204,286
+0.11(+1.26%)
Oct 10, 2007
8.848
8.912
8.618
8.747
98,380
-0.11(-1.24%)
Oct 09, 2007
8.554
8.985
8.518
8.857
97,507
+0.34(+3.98%)
Oct 08, 2007
8.820
8.875
8.463
8.518
242,897
-0.34(-3.83%)
Oct 05, 2007
8.600
9.013
8.371
8.857
153,896
+0.36(+4.21%)
Oct 04, 2007
8.252
8.563
8.123
8.499
79,947
+0.26(+3.11%)
Oct 03, 2007
8.554
8.600
8.242
8.242
205,595
-0.38(-4.36%)
Oct 02, 2007
8.389
8.628
8.297
8.618
188,580
+0.27(+3.18%)
Oct 01, 2007
7.766
8.380
7.683
8.352
240,824
+0.57(+7.30%)
Sep 28, 2007
7.867
8.077
7.757
7.784
172,111
-0.10(-1.28%)
Sep 27, 2007
7.582
7.977
7.582
7.885
112,777
+0.34(+4.50%)
Sep 26, 2007
7.747
7.885
7.298
7.546
165,021
-0.14(-1.79%)
Sep 25, 2007
7.784
7.821
7.564
7.683
105,579
-0.15(-1.87%)
Sep 24, 2007
8.261
8.297
7.784
7.830
138,190
-0.45(-5.43%)
Sep 21, 2007
8.288
8.417
8.142
8.279
334,624
+0.07(+0.89%)
Sep 20, 2007
8.472
8.554
8.132
8.206
128,810
-0.31(-3.66%)
Sep 19, 2007
8.380
8.527
8.123
8.518
251,840
+0.24(+2.88%)
Sep 18, 2007
7.509
8.325
7.335
8.279
228,500
+0.83(+11.07%)
Sep 17, 2007
7.738
7.738
7.408
7.454
163,712
-0.29(-3.79%)
Sep 14, 2007
7.683
7.922
7.555
7.747
549,600
-0.05(-0.59%)
Sep 13, 2007
7.839
7.912
7.647
7.793
186,181
-0.01(-0.12%)
Sep 12, 2007
7.922
7.931
7.674
7.802
146,043
-0.13(-1.62%)
Sep 11, 2007
7.912
8.132
7.720
7.931
197,415
+0.06(+0.70%)
Sep 10, 2007
8.132
8.132
7.721
7.876
328,189
-0.12(-1.49%)
Sep 07, 2007
7.839
8.087
7.711
7.995
182,691
+0.01(+0.11%)
Sep 06, 2007
7.949
8.050
7.619
7.986
197,960
+0.09(+1.16%)
Sep 05, 2007
8.004
8.032
7.601
7.894
354,475
-0.17(-2.05%)
Sep 04, 2007
8.160
8.206
7.958
8.059
190,325
-0.15(-1.79%)
Aug 31, 2007
8.178
8.270
8.114
8.206
124,011
+0.15(+1.82%)
Aug 30, 2007
7.922
8.068
7.812
8.059
114,413
+0.04(+0.46%)
Aug 29, 2007
7.839
8.022
7.793
8.022
191,852
+0.21(+2.70%)
Aug 28, 2007
7.977
8.022
7.729
7.812
225,009
-0.18(-2.29%)
Aug 27, 2007
8.013
8.105
7.967
7.995
69,368
-0.03(-0.34%)
Aug 24, 2007
7.821
8.059
7.592
8.022
602,498
+0.19(+2.46%)
Aug 23, 2007
8.187
8.187
7.793
7.830
112,450
-0.34(-4.15%)
Aug 22, 2007
7.867
8.206
7.848
8.169
206,468
+0.39(+4.95%)
Aug 21, 2007
7.922
7.986
7.564
7.784
80,820
-0.05(-0.59%)
Aug 20, 2007
8.362
8.362
7.729
7.830
314,119
-0.51(-6.15%)
Aug 17, 2007
8.756
8.939
8.032
8.343
404,428
+0.35(+4.36%)
Aug 16, 2007
7.564
8.077
7.445
7.995
330,261
+0.28(+3.69%)
Aug 15, 2007
7.702
8.050
7.582
7.711
469,325
-0.01(-0.12%)
Aug 14, 2007
7.729
7.830
7.436
7.720
338,551
-0.01(-0.12%)
Aug 13, 2007
8.197
8.252
7.454
7.729
484,158
-0.30(-3.77%)
Aug 10, 2007
8.252
8.417
7.426
8.032
486,012
-0.23(-2.77%)
Aug 09, 2007
7.912
8.903
7.775
8.261
1,275,456
+0.16(+1.92%)
Aug 08, 2007
6.904
8.151
6.610
8.105
689,208
+1.19(+17.24%)
Aug 07, 2007
6.418
6.986
6.235
6.913
526,695
+0.36(+5.45%)
Aug 06, 2007
6.418
6.831
5.987
6.555
575,122
-0.54(-7.62%)
Aug 03, 2007
7.161
7.417
7.023
7.096
363,309
-0.32(-4.33%)
Aug 02, 2007
7.271
7.436
7.151
7.417
253,258
+0.14(+1.89%)
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
.