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
7.220
7.487
7.210
7.373
1,627,965
+0.12(+1.72%)
Apr 27, 2023
7.210
7.311
7.124
7.248
911,308
+0.12(+1.74%)
Apr 26, 2023
7.287
7.344
7.076
7.124
1,277,858
-0.08(-1.06%)
Apr 25, 2023
7.535
7.612
7.167
7.201
1,199,873
-0.42(-5.52%)
Apr 24, 2023
7.583
7.774
7.497
7.621
867,702
+0.05(+0.63%)
Apr 21, 2023
7.860
7.875
7.526
7.574
1,214,210
-0.28(-3.53%)
Apr 20, 2023
7.994
8.042
7.813
7.851
711,960
-0.26(-3.18%)
Apr 19, 2023
7.860
8.152
7.726
8.109
932,453
+0.21(+2.66%)
Apr 18, 2023
8.195
8.195
7.841
7.899
1,116,033
-0.22(-2.71%)
Apr 17, 2023
8.090
8.138
7.937
8.119
669,244
+0.05(+0.59%)
Apr 14, 2023
8.214
8.329
7.975
8.071
1,540,860
-0.10(-1.17%)
Apr 13, 2023
7.813
8.176
7.813
8.166
1,106,104
+0.42(+5.43%)
Apr 12, 2023
8.358
8.367
7.736
7.746
738,537
-0.51(-6.14%)
Apr 11, 2023
8.157
8.362
8.157
8.252
896,009
+0.15(+1.89%)
Apr 10, 2023
7.746
8.200
7.736
8.099
1,691,025
+0.31(+3.93%)
Apr 06, 2023
7.765
7.899
7.688
7.793
689,580
+0.08(+0.99%)
Apr 05, 2023
7.698
7.836
7.617
7.717
954,260
-0.04(-0.49%)
Apr 04, 2023
8.128
8.233
7.650
7.755
1,186,251
-0.36(-4.48%)
Apr 03, 2023
8.367
8.445
7.951
8.119
1,242,713
-0.22(-2.64%)
Mar 31, 2023
8.300
8.404
8.166
8.338
980,535
+0.14(+1.75%)
Mar 30, 2023
8.444
8.482
8.076
8.195
823,118
-0.13(-1.61%)
Mar 29, 2023
8.224
8.329
8.176
8.329
965,670
+0.23(+2.83%)
Mar 28, 2023
8.272
8.338
8.042
8.099
915,278
-0.25(-2.98%)
Mar 27, 2023
8.185
8.434
8.162
8.348
961,218
+0.27(+3.31%)
Mar 24, 2023
8.033
8.109
7.736
8.080
1,068,307
-0.08(-0.94%)
Mar 23, 2023
8.214
8.453
7.966
8.157
687,257
+0.03(+0.35%)
Mar 22, 2023
8.472
8.511
8.119
8.128
719,920
-0.33(-3.95%)
Mar 21, 2023
8.405
8.645
8.405
8.463
752,069
+0.24(+2.91%)
Mar 20, 2023
7.994
8.587
7.966
8.224
818,276
+0.23(+2.87%)
Mar 17, 2023
8.578
8.635
7.956
7.994
2,028,294
-0.59(-6.90%)
Mar 16, 2023
8.425
8.797
8.300
8.587
1,451,497
+0.01(+0.11%)
Mar 15, 2023
8.721
8.745
8.463
8.578
946,769
-0.36(-4.06%)
Mar 14, 2023
9.276
9.429
8.893
8.941
1,076,355
-0.01(-0.11%)
Mar 13, 2023
9.112
9.249
8.913
8.950
1,075,355
-0.33(-3.58%)
Mar 10, 2023
9.349
9.448
9.178
9.282
995,641
-0.08(-0.81%)
Mar 09, 2023
9.870
9.943
9.344
9.358
800,995
-0.57(-5.73%)
Mar 08, 2023
10.18
10.26
9.908
9.927
719,332
-0.24(-2.33%)
Mar 07, 2023
10.48
10.58
10.04
10.16
1,047,121
-0.37(-3.51%)
Mar 06, 2023
10.94
11.08
10.50
10.53
696,199
-0.33(-3.05%)
Mar 03, 2023
10.73
10.93
10.67
10.87
611,204
+0.16(+1.51%)
Mar 02, 2023
10.78
10.85
10.57
10.70
481,960
-0.20(-1.83%)
Mar 01, 2023
11.06
11.15
10.70
10.90
679,145
-0.19(-1.71%)
Feb 28, 2023
11.50
11.70
11.09
11.09
906,966
-0.51(-4.41%)
Feb 27, 2023
11.88
12.04
11.52
11.61
600,139
+0.04(+0.33%)
Feb 24, 2023
12.35
13.02
11.36
11.57
980,460
-0.50(-4.16%)
Feb 23, 2023
11.99
12.11
11.72
12.07
551,167
+0.19(+1.60%)
Feb 22, 2023
11.92
12.22
11.78
11.88
826,924
-0.04(-0.32%)
Feb 21, 2023
11.79
11.98
11.79
11.92
832,396
-0.10(-0.87%)
Feb 17, 2023
11.76
12.12
11.63
12.02
920,915
+0.35(+3.01%)
Feb 16, 2023
11.53
11.76
11.50
11.67
540,806
-0.10(-0.89%)
Feb 15, 2023
11.12
11.79
11.12
11.78
624,687
+0.51(+4.55%)
Feb 14, 2023
11.09
11.33
10.95
11.26
681,355
+0.11(+1.02%)
Feb 13, 2023
10.94
11.21
10.76
11.15
490,989
+0.22(+2.00%)
Feb 10, 2023
10.90
11.01
10.73
10.93
584,598
-0.04(-0.35%)
Feb 09, 2023
11.41
11.41
10.96
10.97
574,414
-0.27(-2.45%)
Feb 08, 2023
11.29
11.57
11.21
11.24
799,536
-0.17(-1.50%)
Feb 07, 2023
11.88
11.88
11.15
11.42
1,007,530
-0.57(-4.75%)
Feb 06, 2023
12.42
12.49
11.93
11.98
606,533
-0.57(-4.53%)
Feb 03, 2023
13.11
13.17
12.52
12.55
648,248
-0.78(-5.83%)
Feb 02, 2023
12.89
13.65
12.89
13.33
1,148,034
+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
.