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 (%)
Nov 30, 2016
9.164
9.393
9.118
9.255
693,739
+0.09(+1.00%)
Nov 29, 2016
8.889
9.210
8.797
9.164
1,010,062
+0.27(+3.09%)
Nov 28, 2016
8.981
9.072
8.797
8.889
853,088
-0.14(-1.52%)
Nov 25, 2016
8.889
9.072
8.751
9.026
268,870
+0.18(+2.07%)
Nov 23, 2016
8.843
8.843
8.843
0
+0.00(+0.00%)
Nov 22, 2016
8.797
8.935
8.431
8.843
705,315
+0.09(+1.05%)
Nov 21, 2016
8.843
8.935
8.660
8.751
749,557
+0.00(+0.00%)
Nov 18, 2016
8.797
8.889
8.660
8.751
510,207
+0.00(+0.00%)
Nov 17, 2016
8.706
8.958
8.660
8.751
947,164
+0.09(+1.06%)
Nov 16, 2016
8.614
8.935
8.522
8.660
1,268,303
+0.18(+2.16%)
Nov 15, 2016
8.477
8.729
8.293
8.477
1,114,515
-0.05(-0.54%)
Nov 14, 2016
8.385
8.935
8.339
8.522
1,978,239
+0.14(+1.64%)
Nov 11, 2016
7.789
8.522
7.743
8.385
3,321,883
+0.69(+8.93%)
Nov 10, 2016
7.560
7.881
7.469
7.698
3,055,325
+0.27(+3.70%)
Nov 09, 2016
6.644
7.560
6.621
7.423
2,943,122
+0.69(+10.20%)
Nov 08, 2016
7.010
7.102
6.415
6.735
5,474,764
-0.78(-10.37%)
Nov 07, 2016
7.606
7.606
7.446
7.514
1,359,113
+0.09(+1.23%)
Nov 04, 2016
7.469
7.583
7.331
7.423
1,300,710
-0.05(-0.61%)
Nov 03, 2016
7.469
7.652
7.331
7.469
1,743,538
+0.00(+0.00%)
Nov 02, 2016
7.881
8.064
7.377
7.469
1,641,394
-0.41(-5.23%)
Nov 01, 2016
8.110
8.156
7.743
7.881
761,267
-0.27(-3.37%)
Oct 31, 2016
8.247
8.339
8.064
8.156
1,161,726
-0.18(-2.20%)
Oct 28, 2016
8.018
8.339
7.973
8.339
990,132
+0.27(+3.41%)
Oct 27, 2016
8.614
8.614
8.018
8.064
1,073,336
-0.46(-5.38%)
Oct 26, 2016
8.660
8.660
8.431
8.522
479,212
-0.18(-2.11%)
Oct 25, 2016
8.797
8.843
8.706
8.706
297,854
-0.09(-1.04%)
Oct 24, 2016
8.797
8.981
8.751
8.797
448,614
+0.05(+0.52%)
Oct 21, 2016
8.706
8.981
8.614
8.751
439,554
-0.05(-0.52%)
Oct 20, 2016
8.981
9.255
8.797
8.797
804,993
-0.23(-2.54%)
Oct 19, 2016
8.843
9.072
8.751
9.026
599,096
+0.14(+1.55%)
Oct 18, 2016
8.935
8.935
8.797
8.889
367,228
+0.05(+0.52%)
Oct 17, 2016
8.660
8.981
8.660
8.843
621,085
+0.13(+1.47%)
Oct 14, 2016
8.861
8.898
8.660
8.715
932,328
-0.08(-0.94%)
Oct 13, 2016
8.861
8.926
8.678
8.797
772,326
-0.15(-1.64%)
Oct 12, 2016
9.008
9.026
8.878
8.944
698,580
-0.06(-0.71%)
Oct 11, 2016
9.246
9.265
8.957
9.008
903,863
-0.27(-2.87%)
Oct 10, 2016
9.494
9.613
9.255
9.274
647,401
-0.19(-2.03%)
Oct 07, 2016
9.741
9.759
9.420
9.466
899,686
-0.30(-3.10%)
Oct 06, 2016
9.915
9.969
9.668
9.769
527,099
-0.16(-1.66%)
Oct 05, 2016
9.814
9.998
9.814
9.934
853,853
+0.12(+1.21%)
Oct 04, 2016
9.796
10.01
9.750
9.814
1,207,959
+0.01(+0.09%)
Oct 03, 2016
9.512
9.842
9.448
9.805
1,660,020
+0.31(+3.28%)
Sep 30, 2016
9.191
9.549
9.164
9.494
2,190,527
+0.32(+3.50%)
Sep 29, 2016
9.439
9.503
9.093
9.173
951,048
-0.29(-3.10%)
Sep 28, 2016
9.356
9.540
9.283
9.466
861,899
+0.16(+1.67%)
Sep 27, 2016
9.329
9.398
9.219
9.310
1,342,310
-0.01(-0.10%)
Sep 26, 2016
9.191
9.503
9.173
9.320
1,864,501
+0.15(+1.60%)
Sep 23, 2016
8.971
9.246
8.880
9.173
1,510,940
+0.16(+1.73%)
Sep 22, 2016
9.219
9.347
8.958
9.017
1,222,624
-0.17(-1.89%)
Sep 21, 2016
8.770
9.265
8.641
9.191
2,358,122
+0.03(+0.30%)
Sep 20, 2016
9.952
9.961
9.045
9.164
2,633,465
-0.95(-9.42%)
Sep 19, 2016
10.21
10.28
9.970
10.12
916,561
+0.04(+0.36%)
Sep 16, 2016
9.915
10.08
9.869
10.08
666,147
+0.15(+1.48%)
Sep 15, 2016
9.879
10.03
9.695
9.934
837,268
+0.08(+0.84%)
Sep 14, 2016
10.08
10.08
9.759
9.851
666,451
-0.11(-1.10%)
Sep 13, 2016
9.851
10.03
9.576
9.961
1,431,971
+0.00(+0.00%)
Sep 12, 2016
9.695
9.984
9.659
9.961
616,275
+0.16(+1.68%)
Sep 09, 2016
10.02
10.09
9.759
9.796
619,904
-0.34(-3.35%)
Sep 08, 2016
10.12
10.16
9.943
10.14
400,501
-0.04(-0.36%)
Sep 07, 2016
10.14
10.33
10.14
10.17
454,994
+0.02(+0.18%)
Sep 06, 2016
10.35
10.39
10.03
10.15
633,688
-0.18(-1.77%)
Sep 02, 2016
10.40
10.34
10.34
10.34
1,060,473
+0.04(+0.36%)
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
.