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
)
5.520
-0.130 (-2.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Nov 30, 2007
7.423
7.798
7.359
7.798
339,268
+0.47(+6.38%)
Nov 29, 2007
7.249
7.368
7.175
7.331
471,855
+0.09(+1.27%)
Nov 28, 2007
6.845
7.276
6.845
7.239
508,957
+0.39(+5.76%)
Nov 27, 2007
6.800
6.946
6.726
6.845
312,314
+0.05(+0.81%)
Nov 26, 2007
7.102
7.102
6.644
6.790
409,872
-0.35(-4.88%)
Nov 23, 2007
6.864
7.322
6.809
7.139
70,821
+0.34(+4.99%)
Nov 21, 2007
6.406
6.800
6.231
6.800
209,628
+0.39(+6.15%)
Nov 20, 2007
6.424
6.570
6.103
6.406
352,363
-0.03(-0.43%)
Nov 19, 2007
6.946
7.038
6.341
6.433
425,876
-0.52(-7.51%)
Nov 16, 2007
7.588
7.588
6.891
6.955
438,026
-0.61(-8.11%)
Nov 15, 2007
7.533
7.633
7.414
7.569
128,439
+0.04(+0.49%)
Nov 14, 2007
7.624
7.771
7.469
7.533
208,537
-0.07(-0.96%)
Nov 13, 2007
7.111
7.652
7.102
7.606
224,360
+0.58(+8.21%)
Nov 12, 2007
7.322
7.377
6.763
7.029
235,300
-0.28(-3.88%)
Nov 09, 2007
7.450
7.551
6.873
7.313
337,740
-0.29(-3.86%)
Nov 08, 2007
7.982
7.982
7.414
7.606
464,300
-0.25(-3.15%)
Nov 07, 2007
8.046
8.330
7.546
7.853
478,075
-0.61(-7.25%)
Nov 06, 2007
8.266
8.806
8.082
8.467
273,575
+0.20(+2.44%)
Nov 05, 2007
8.028
8.403
7.826
8.266
198,716
+0.10(+1.23%)
Nov 02, 2007
8.247
8.247
7.835
8.165
240,947
-0.05(-0.67%)
Nov 01, 2007
8.385
8.385
7.991
8.220
345,597
-0.45(-5.18%)
Oct 31, 2007
8.596
8.861
8.385
8.669
147,863
+0.09(+1.07%)
Oct 30, 2007
8.889
8.889
8.504
8.577
127,566
-0.36(-4.00%)
Oct 29, 2007
8.806
9.080
8.706
8.935
135,532
+0.16(+1.77%)
Oct 26, 2007
8.467
8.834
8.458
8.779
139,024
+0.46(+5.51%)
Oct 25, 2007
8.247
8.330
8.092
8.321
168,815
+0.11(+1.34%)
Oct 24, 2007
8.403
8.431
8.064
8.211
106,942
-0.24(-2.82%)
Oct 23, 2007
8.559
8.651
8.202
8.449
85,444
-0.04(-0.43%)
Oct 22, 2007
8.064
8.522
7.982
8.486
138,151
+0.30(+3.70%)
Oct 19, 2007
8.953
8.953
8.137
8.183
212,902
-0.79(-8.78%)
Oct 18, 2007
8.742
9.008
8.742
8.971
71,040
+0.19(+2.19%)
Oct 17, 2007
8.696
8.889
8.696
8.779
91,010
+0.18(+2.13%)
Oct 16, 2007
8.550
8.678
8.394
8.596
87,518
+0.04(+0.43%)
Oct 15, 2007
8.669
9.026
8.147
8.559
124,620
-0.12(-1.37%)
Oct 12, 2007
8.852
9.036
8.522
8.678
134,659
-0.17(-1.97%)
Oct 11, 2007
8.806
9.200
8.522
8.852
204,390
+0.11(+1.26%)
Oct 10, 2007
8.843
8.907
8.614
8.742
98,430
-0.11(-1.24%)
Oct 09, 2007
8.550
8.981
8.513
8.852
97,557
+0.34(+3.98%)
Oct 08, 2007
8.816
8.871
8.458
8.513
243,020
-0.34(-3.83%)
Oct 05, 2007
8.596
9.008
8.367
8.852
153,974
+0.36(+4.21%)
Oct 04, 2007
8.247
8.559
8.119
8.495
79,988
+0.26(+3.11%)
Oct 03, 2007
8.550
8.596
8.238
8.238
205,700
-0.38(-4.36%)
Oct 02, 2007
8.385
8.623
8.293
8.614
188,676
+0.27(+3.18%)
Oct 01, 2007
7.762
8.376
7.679
8.348
240,947
+0.57(+7.30%)
Sep 28, 2007
7.863
8.073
7.753
7.780
172,198
-0.10(-1.28%)
Sep 27, 2007
7.578
7.973
7.578
7.881
112,834
+0.34(+4.50%)
Sep 26, 2007
7.743
7.881
7.294
7.542
165,105
-0.14(-1.79%)
Sep 25, 2007
7.780
7.817
7.560
7.679
105,632
-0.15(-1.87%)
Sep 24, 2007
8.257
8.293
7.780
7.826
138,261
-0.45(-5.43%)
Sep 21, 2007
8.284
8.412
8.137
8.275
334,794
+0.07(+0.89%)
Sep 20, 2007
8.467
8.550
8.128
8.202
128,876
-0.31(-3.66%)
Sep 19, 2007
8.376
8.522
8.119
8.513
251,968
+0.24(+2.88%)
Sep 18, 2007
7.505
8.321
7.331
8.275
228,616
+0.82(+11.07%)
Sep 17, 2007
7.734
7.734
7.404
7.450
163,796
-0.29(-3.79%)
Sep 14, 2007
7.679
7.918
7.551
7.743
549,879
-0.05(-0.59%)
Sep 13, 2007
7.835
7.908
7.643
7.789
186,275
-0.01(-0.12%)
Sep 12, 2007
7.918
7.927
7.670
7.798
146,117
-0.13(-1.62%)
Sep 11, 2007
7.908
8.128
7.716
7.927
197,515
+0.05(+0.70%)
Sep 10, 2007
8.128
8.128
7.717
7.872
328,356
-0.12(-1.49%)
Sep 07, 2007
7.835
8.082
7.707
7.991
182,783
+0.01(+0.11%)
Sep 06, 2007
7.945
8.046
7.615
7.982
198,061
+0.09(+1.16%)
Sep 05, 2007
8.000
8.028
7.597
7.890
354,655
-0.16(-2.05%)
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
.