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
+0.040 (+0.60%)
Official Closing 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 (%)
May 07, 2024
6.970
7.410
6.690
6.700
1,693,034
+0.04(+0.60%)
May 06, 2024
6.560
6.710
6.560
6.660
839,977
+0.18(+2.78%)
May 03, 2024
6.570
6.680
6.440
6.480
805,048
+0.04(+0.62%)
May 02, 2024
6.140
6.460
6.140
6.440
887,442
+0.44(+7.33%)
May 01, 2024
5.780
6.160
5.780
6.000
873,911
+0.25(+4.35%)
Apr 30, 2024
5.800
5.840
5.660
5.750
886,470
-0.12(-2.04%)
Apr 29, 2024
5.690
5.905
5.690
5.870
1,420,290
+0.26(+4.63%)
Apr 26, 2024
5.750
5.830
5.590
5.610
888,578
-0.16(-2.77%)
Apr 25, 2024
5.910
5.990
5.760
5.770
739,542
-0.25(-4.15%)
Apr 24, 2024
5.890
6.055
5.875
6.020
903,390
+0.10(+1.69%)
Apr 23, 2024
5.880
6.140
5.853
5.920
783,123
+0.05(+0.85%)
Apr 22, 2024
5.960
5.990
5.865
5.870
737,845
-0.05(-0.84%)
Apr 19, 2024
5.750
5.940
5.720
5.920
856,989
+0.13(+2.25%)
Apr 18, 2024
5.660
5.790
5.593
5.790
907,020
+0.14(+2.48%)
Apr 17, 2024
5.590
5.700
5.535
5.650
1,319,463
+0.12(+2.17%)
Apr 16, 2024
5.590
5.610
5.520
5.530
762,377
-0.13(-2.30%)
Apr 15, 2024
5.560
5.840
5.530
5.660
939,991
+0.10(+1.80%)
Apr 12, 2024
5.620
5.660
5.550
5.560
903,492
-0.12(-2.11%)
Apr 11, 2024
5.660
5.750
5.600
5.680
741,481
+0.02(+0.35%)
Apr 10, 2024
5.700
5.760
5.550
5.660
1,039,291
-0.27(-4.55%)
Apr 09, 2024
5.840
5.940
5.790
5.930
707,481
+0.10(+1.72%)
Apr 08, 2024
6.020
6.020
5.830
5.830
1,864,801
-0.14(-2.35%)
Apr 05, 2024
6.080
6.150
5.920
5.970
835,311
-0.14(-2.29%)
Apr 04, 2024
6.300
6.390
6.080
6.110
778,626
-0.16(-2.55%)
Apr 03, 2024
6.000
6.295
5.926
6.270
1,095,702
+0.25(+4.15%)
Apr 02, 2024
6.200
6.270
5.976
6.020
1,093,131
+0.00(+0.00%)
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
.