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
)
5.610
-0.160 (-2.77%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 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%)
Apr 01, 2024
6.360
6.360
6.020
6.020
857,174
-0.30(-4.75%)
Mar 28, 2024
6.220
6.340
6.295
6.320
1,298,453
+0.10(+1.61%)
Mar 27, 2024
6.090
6.230
6.040
6.220
1,791,694
+0.20(+3.32%)
Mar 26, 2024
6.110
6.150
5.972
6.020
998,124
-0.03(-0.50%)
Mar 25, 2024
5.880
6.080
5.820
6.050
1,190,422
+0.34(+5.95%)
Mar 22, 2024
5.920
5.970
5.710
5.710
2,707,254
-0.26(-4.36%)
Mar 21, 2024
5.920
6.010
5.880
5.970
1,078,189
+0.10(+1.70%)
Mar 20, 2024
5.680
5.930
5.630
5.870
958,623
+0.15(+2.62%)
Mar 19, 2024
5.620
5.820
5.590
5.720
864,953
+0.06(+1.06%)
Mar 18, 2024
5.770
5.810
5.590
5.660
820,218
-0.12(-2.08%)
Mar 15, 2024
5.820
5.980
5.681
5.780
2,242,441
-0.07(-1.20%)
Mar 14, 2024
5.890
5.965
5.730
5.850
3,737,787
-0.08(-1.35%)
Mar 13, 2024
5.812
6.034
5.812
5.930
1,669,952
+0.12(+2.04%)
Mar 12, 2024
5.802
5.831
5.673
5.812
1,374,874
+0.01(+0.17%)
Mar 11, 2024
5.752
5.910
5.733
5.802
727,191
+0.01(+0.17%)
Mar 08, 2024
5.792
5.950
5.752
5.792
946,987
+0.09(+1.56%)
Mar 07, 2024
5.664
5.762
5.590
5.703
792,098
+0.10(+1.76%)
Mar 06, 2024
5.624
5.732
5.545
5.604
1,227,837
+0.07(+1.25%)
Mar 05, 2024
5.466
5.634
5.437
5.535
1,125,079
-0.01(-0.18%)
Mar 04, 2024
5.614
5.659
5.442
5.545
1,447,426
-0.10(-1.75%)
Mar 01, 2024
5.792
5.802
5.506
5.644
1,178,329
-0.12(-2.05%)
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%)
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
.