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
)
6.700
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 7, 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 (%)
Feb 29, 2024
5.723
6.048
5.693
5.762
1,340,660
+0.18(+3.18%)
Feb 28, 2024
5.555
5.703
5.368
5.585
1,847,598
-0.01(-0.18%)
Feb 27, 2024
5.772
6.098
5.595
5.595
2,389,712
-0.30(-5.03%)
Feb 26, 2024
6.117
6.384
5.812
5.891
2,428,606
-0.17(-2.77%)
Feb 23, 2024
7.183
7.301
5.891
6.058
4,469,900
-1.79(-22.77%)
Feb 22, 2024
7.736
7.938
7.627
7.844
2,078,757
+0.07(+0.89%)
Feb 21, 2024
7.844
8.051
7.652
7.775
1,036,274
-0.21(-2.60%)
Feb 20, 2024
7.963
8.042
7.864
7.982
677,586
-0.22(-2.65%)
Feb 16, 2024
8.338
8.416
8.180
8.199
915,235
-0.35(-4.04%)
Feb 15, 2024
8.071
8.545
8.071
8.545
2,110,714
+0.55(+6.91%)
Feb 14, 2024
7.933
8.130
7.805
7.992
802,439
+0.17(+2.14%)
Feb 13, 2024
7.963
8.101
7.765
7.824
940,608
-0.59(-7.03%)
Feb 12, 2024
8.042
8.574
8.012
8.416
2,093,611
+0.49(+6.23%)
Feb 09, 2024
7.647
7.933
7.598
7.923
1,079,519
+0.30(+3.88%)
Feb 08, 2024
7.390
7.824
7.341
7.627
1,176,252
+0.27(+3.62%)
Feb 07, 2024
8.643
8.643
7.153
7.361
2,555,770
-1.30(-15.03%)
Feb 06, 2024
8.693
8.920
8.555
8.663
684,081
-0.06(-0.68%)
Feb 05, 2024
9.018
9.078
8.510
8.722
1,251,244
-0.48(-5.25%)
Feb 02, 2024
9.374
9.531
9.186
9.206
775,176
-0.31(-3.22%)
Feb 01, 2024
9.433
9.660
9.260
9.512
1,115,820
+0.09(+0.94%)
Jan 31, 2024
9.472
9.818
9.413
9.423
916,345
-0.14(-1.44%)
Jan 30, 2024
9.482
9.674
9.433
9.561
626,054
-0.04(-0.41%)
Jan 29, 2024
9.729
9.729
9.354
9.600
701,966
-0.19(-1.92%)
Jan 26, 2024
9.867
9.936
9.716
9.788
667,239
-0.05(-0.50%)
Jan 25, 2024
9.324
9.837
9.270
9.837
690,709
+0.71(+7.78%)
Jan 24, 2024
9.551
9.610
9.117
9.127
713,150
-0.21(-2.22%)
Jan 23, 2024
9.364
9.531
9.265
9.334
765,645
+0.08(+0.85%)
Jan 22, 2024
8.969
9.285
8.935
9.255
715,623
+0.45(+5.16%)
Jan 19, 2024
8.624
8.828
8.426
8.801
589,715
+0.20(+2.29%)
Jan 18, 2024
8.959
8.979
8.461
8.604
616,455
-0.30(-3.33%)
Jan 17, 2024
8.525
8.900
8.407
8.900
664,236
+0.16(+1.81%)
Jan 16, 2024
8.930
8.890
8.683
8.742
585,104
-0.32(-3.49%)
Jan 12, 2024
9.206
9.403
9.058
9.058
495,279
-0.04(-0.43%)
Jan 11, 2024
9.068
9.107
8.782
9.097
793,593
-0.05(-0.54%)
Jan 10, 2024
9.038
9.196
8.999
9.147
483,709
+0.11(+1.20%)
Jan 09, 2024
9.018
9.117
8.969
9.038
574,578
-0.17(-1.82%)
Jan 08, 2024
8.791
9.211
8.727
9.206
567,652
+0.38(+4.36%)
Jan 05, 2024
8.663
9.073
8.624
8.821
908,417
+0.07(+0.79%)
Jan 04, 2024
8.811
8.860
8.693
8.752
629,750
+0.03(+0.34%)
Jan 03, 2024
8.841
8.860
8.619
8.722
830,571
-0.29(-3.18%)
Jan 02, 2024
8.722
9.265
8.505
9.008
900,182
+0.17(+1.90%)
Dec 29, 2023
9.038
9.038
8.703
8.841
650,787
-0.26(-2.82%)
Dec 28, 2023
8.703
9.107
8.703
9.097
533,895
+0.30(+3.36%)
Dec 27, 2023
8.801
8.870
8.693
8.801
415,737
+0.04(+0.45%)
Dec 26, 2023
8.594
8.836
8.490
8.762
437,636
+0.16(+1.83%)
Dec 22, 2023
8.742
8.841
8.481
8.604
482,325
-0.10(-1.13%)
Dec 21, 2023
8.515
8.722
8.407
8.703
622,491
+0.29(+3.40%)
Dec 20, 2023
8.712
8.821
8.402
8.416
1,294,245
-0.34(-3.83%)
Dec 19, 2023
8.683
8.841
8.584
8.752
2,702,726
+0.23(+2.66%)
Dec 18, 2023
8.673
8.875
8.495
8.525
889,729
-0.12(-1.37%)
Dec 15, 2023
8.851
8.870
8.466
8.643
1,600,637
-0.14(-1.57%)
Dec 14, 2023
8.574
9.038
8.574
8.782
1,183,449
+0.50(+6.08%)
Dec 13, 2023
7.711
8.298
7.619
8.278
1,192,243
+0.54(+6.94%)
Dec 12, 2023
8.014
8.014
7.731
7.741
691,219
-0.23(-2.94%)
Dec 11, 2023
8.298
8.405
7.946
7.975
2,123,111
-0.37(-4.45%)
Dec 08, 2023
7.702
8.386
7.575
8.347
1,763,710
+0.65(+8.51%)
Dec 07, 2023
7.711
7.824
7.653
7.692
1,153,993
+0.03(+0.38%)
Dec 06, 2023
7.809
8.005
7.604
7.663
740,491
-0.07(-0.88%)
Dec 05, 2023
7.995
8.063
7.667
7.731
1,249,414
-0.30(-3.77%)
Dec 04, 2023
7.956
8.215
7.956
8.034
770,338
+0.02(+0.24%)
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
.