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 (%)
Apr 28, 2023
7.223
7.491
7.214
7.376
1,627,138
+0.12(+1.71%)
Apr 27, 2023
7.214
7.314
7.128
7.252
910,845
+0.12(+1.75%)
Apr 26, 2023
7.290
7.348
7.080
7.128
1,277,209
-0.08(-1.06%)
Apr 25, 2023
7.539
7.616
7.171
7.204
1,199,264
-0.42(-5.52%)
Apr 24, 2023
7.587
7.778
7.501
7.625
867,261
+0.05(+0.63%)
Apr 21, 2023
7.864
7.879
7.530
7.577
1,213,594
-0.28(-3.53%)
Apr 20, 2023
7.998
8.046
7.817
7.855
711,598
-0.26(-3.18%)
Apr 19, 2023
7.864
8.156
7.730
8.113
931,980
+0.21(+2.66%)
Apr 18, 2023
8.199
8.199
7.845
7.903
1,115,466
-0.22(-2.71%)
Apr 17, 2023
8.094
8.142
7.941
8.123
668,904
+0.05(+0.59%)
Apr 14, 2023
8.218
8.333
7.979
8.075
1,540,078
-0.10(-1.17%)
Apr 13, 2023
7.817
8.180
7.817
8.171
1,105,542
+0.42(+5.43%)
Apr 12, 2023
8.362
8.371
7.740
7.750
738,161
-0.51(-6.14%)
Apr 11, 2023
8.161
8.367
8.161
8.257
895,554
+0.15(+1.89%)
Apr 10, 2023
7.750
8.204
7.740
8.104
1,690,166
+0.31(+3.93%)
Apr 06, 2023
7.769
7.903
7.692
7.797
689,229
+0.08(+0.99%)
Apr 05, 2023
7.702
7.840
7.620
7.721
953,775
-0.04(-0.49%)
Apr 04, 2023
8.132
8.238
7.654
7.759
1,185,649
-0.36(-4.48%)
Apr 03, 2023
8.371
8.449
7.955
8.123
1,242,082
-0.22(-2.64%)
Mar 31, 2023
8.304
8.408
8.171
8.343
980,037
+0.14(+1.75%)
Mar 30, 2023
8.448
8.486
8.080
8.199
822,700
-0.13(-1.61%)
Mar 29, 2023
8.228
8.333
8.180
8.333
965,179
+0.23(+2.83%)
Mar 28, 2023
8.276
8.343
8.046
8.104
914,813
-0.25(-2.98%)
Mar 27, 2023
8.190
8.438
8.166
8.352
960,730
+0.27(+3.31%)
Mar 24, 2023
8.037
8.113
7.740
8.084
1,067,764
-0.08(-0.94%)
Mar 23, 2023
8.218
8.458
7.970
8.161
686,908
+0.03(+0.35%)
Mar 22, 2023
8.477
8.515
8.123
8.132
719,554
-0.33(-3.95%)
Mar 21, 2023
8.410
8.649
8.410
8.467
751,687
+0.24(+2.91%)
Mar 20, 2023
7.998
8.591
7.970
8.228
817,861
+0.23(+2.87%)
Mar 17, 2023
8.582
8.639
7.960
7.998
2,027,263
-0.59(-6.90%)
Mar 16, 2023
8.429
8.802
8.304
8.591
1,450,759
+0.01(+0.11%)
Mar 15, 2023
8.725
8.749
8.467
8.582
946,288
-0.36(-4.06%)
Mar 14, 2023
9.280
9.433
8.898
8.945
1,075,808
-0.01(-0.11%)
Mar 13, 2023
9.116
9.254
8.917
8.955
1,074,809
-0.33(-3.58%)
Mar 10, 2023
9.353
9.453
9.183
9.287
995,136
-0.08(-0.81%)
Mar 09, 2023
9.875
9.949
9.349
9.363
800,588
-0.57(-5.73%)
Mar 08, 2023
10.19
10.26
9.913
9.932
718,966
-0.24(-2.33%)
Mar 07, 2023
10.48
10.59
10.05
10.17
1,046,589
-0.37(-3.51%)
Mar 06, 2023
10.95
11.09
10.50
10.54
695,846
-0.33(-3.05%)
Mar 03, 2023
10.74
10.93
10.68
10.87
610,893
+0.16(+1.51%)
Mar 02, 2023
10.79
10.85
10.58
10.71
481,715
-0.20(-1.83%)
Mar 01, 2023
11.07
11.16
10.71
10.91
678,800
-0.19(-1.71%)
Feb 28, 2023
11.51
11.70
11.10
11.10
906,506
-0.51(-4.41%)
Feb 27, 2023
11.89
12.05
11.52
11.61
599,834
+0.04(+0.33%)
Feb 24, 2023
12.36
13.02
11.37
11.57
979,962
-0.50(-4.16%)
Feb 23, 2023
12.00
12.11
11.72
12.08
550,887
+0.19(+1.60%)
Feb 22, 2023
11.92
12.23
11.78
11.89
826,504
-0.04(-0.32%)
Feb 21, 2023
11.80
11.98
11.80
11.92
831,973
-0.10(-0.87%)
Feb 17, 2023
11.76
12.12
11.64
12.03
920,447
+0.35(+3.01%)
Feb 16, 2023
11.54
11.77
11.51
11.68
540,532
-0.10(-0.89%)
Feb 15, 2023
11.13
11.80
11.13
11.78
624,370
+0.51(+4.55%)
Feb 14, 2023
11.10
11.34
10.96
11.27
681,009
+0.11(+1.02%)
Feb 13, 2023
10.95
11.22
10.77
11.16
490,740
+0.22(+1.99%)
Feb 10, 2023
10.91
11.01
10.74
10.94
584,301
-0.04(-0.35%)
Feb 09, 2023
11.41
11.41
10.96
10.98
574,122
-0.28(-2.45%)
Feb 08, 2023
11.30
11.58
11.21
11.25
799,129
-0.17(-1.50%)
Feb 07, 2023
11.89
11.89
11.16
11.42
1,007,018
-0.57(-4.75%)
Feb 06, 2023
12.43
12.49
11.94
11.99
606,225
-0.57(-4.53%)
Feb 03, 2023
13.12
13.18
12.52
12.56
647,918
-0.78(-5.83%)
Feb 02, 2023
12.89
13.66
12.89
13.34
1,147,450
+0.49(+3.84%)
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
.