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
UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2014
10.30
10.39
10.04
10.31
454,139
+0.01(+0.09%)
Apr 29, 2014
10.44
10.55
10.17
10.30
446,111
-0.11(-1.06%)
Apr 28, 2014
10.44
10.69
9.970
10.41
709,484
+0.01(+0.09%)
Apr 25, 2014
10.58
10.66
10.21
10.40
688,357
-0.21(-1.99%)
Apr 24, 2014
10.79
10.79
10.31
10.61
558,762
-0.10(-0.94%)
Apr 23, 2014
10.65
10.82
10.55
10.71
442,356
+0.06(+0.60%)
Apr 22, 2014
10.63
10.76
10.45
10.65
498,539
+0.03(+0.26%)
Apr 21, 2014
10.25
10.64
10.07
10.62
547,196
+0.45(+4.42%)
Apr 17, 2014
10.02
10.17
10.17
10.17
458,323
+0.15(+1.46%)
Apr 16, 2014
9.952
10.08
9.686
10.03
484,637
+0.16(+1.67%)
Apr 15, 2014
9.934
10.28
9.420
9.860
737,464
-0.04(-0.37%)
Apr 14, 2014
9.787
10.29
9.769
9.897
893,902
+0.26(+2.66%)
Apr 11, 2014
9.677
9.961
9.503
9.640
879,759
-0.18(-1.87%)
Apr 10, 2014
10.42
10.55
9.759
9.824
1,364,929
-0.59(-5.63%)
Apr 09, 2014
9.732
10.89
9.622
10.41
3,342,668
+1.32(+14.52%)
Apr 08, 2014
8.550
9.136
8.266
9.091
1,236,825
+0.53(+6.21%)
Apr 07, 2014
8.971
8.980
8.513
8.559
972,618
-0.50(-5.56%)
Apr 04, 2014
9.494
9.604
9.026
9.063
907,728
-0.41(-4.35%)
Apr 03, 2014
9.897
10.01
9.379
9.475
777,811
-0.42(-4.26%)
Apr 02, 2014
9.631
10.03
9.329
9.897
1,433,506
+0.27(+2.76%)
Apr 01, 2014
9.530
9.722
9.347
9.631
1,014,111
+0.13(+1.35%)
Mar 31, 2014
9.100
9.521
9.072
9.503
1,720,283
+0.49(+5.49%)
Mar 28, 2014
8.541
9.017
8.440
9.008
1,144,733
+0.46(+5.36%)
Mar 27, 2014
8.504
8.669
8.302
8.550
1,038,893
+0.04(+0.43%)
Mar 26, 2014
8.816
8.853
8.431
8.513
915,087
-0.27(-3.03%)
Mar 25, 2014
8.907
9.063
8.660
8.779
719,068
-0.05(-0.52%)
Mar 24, 2014
9.081
9.081
8.751
8.825
1,521,397
-0.26(-2.83%)
Mar 21, 2014
9.485
9.970
8.797
9.081
3,130,920
+0.39(+4.54%)
Mar 20, 2014
8.724
8.981
8.641
8.687
809,423
-0.06(-0.73%)
Mar 19, 2014
8.861
8.944
8.660
8.751
1,387,953
-0.09(-1.04%)
Mar 18, 2014
8.587
8.898
8.349
8.843
1,593,087
+0.23(+2.66%)
Mar 17, 2014
9.081
9.411
8.284
8.614
3,398,661
-1.02(-10.56%)
Mar 14, 2014
9.558
9.824
9.521
9.631
957,371
-0.01(-0.10%)
Mar 13, 2014
10.20
10.22
9.210
9.640
3,849,320
-0.60(-5.82%)
Mar 12, 2014
9.906
10.25
9.530
10.24
890,816
+0.43(+4.39%)
Mar 11, 2014
10.09
10.30
9.631
9.805
1,320,461
-0.53(-5.14%)
Mar 10, 2014
10.72
10.81
10.05
10.34
898,783
-0.44(-4.08%)
Mar 07, 2014
10.76
10.89
10.51
10.78
731,042
+0.14(+1.29%)
Mar 06, 2014
11.05
11.17
10.58
10.64
669,054
-0.42(-3.81%)
Mar 05, 2014
11.19
11.36
11.00
11.06
639,242
-0.12(-1.07%)
Mar 04, 2014
10.61
11.40
10.60
11.18
4,419,970
+0.84(+8.16%)
Mar 03, 2014
10.52
10.66
9.989
10.34
899,621
-0.43(-4.00%)
Feb 28, 2014
10.72
10.93
10.58
10.77
401,858
+0.06(+0.60%)
Feb 27, 2014
10.62
10.75
10.43
10.70
229,835
+0.06(+0.60%)
Feb 26, 2014
10.87
10.98
10.58
10.64
402,117
-0.22(-2.03%)
Feb 25, 2014
10.98
11.08
10.78
10.86
447,153
-0.12(-1.09%)
Feb 24, 2014
10.95
11.05
10.85
10.98
358,807
+0.13(+1.18%)
Feb 21, 2014
10.75
10.91
10.53
10.85
633,448
+0.16(+1.46%)
Feb 20, 2014
10.23
10.74
10.16
10.69
1,201,273
+0.77(+7.76%)
Feb 19, 2014
10.27
10.36
9.787
9.924
614,224
-0.36(-3.48%)
Feb 18, 2014
10.03
10.37
9.989
10.28
706,854
+0.26(+2.56%)
Feb 14, 2014
9.979
10.03
10.03
10.03
720,441
-0.01(-0.09%)
Feb 13, 2014
9.466
10.06
9.420
10.03
1,000,782
+0.45(+4.68%)
Feb 12, 2014
9.585
9.640
9.210
9.585
1,002,978
-0.02(-0.19%)
Feb 11, 2014
10.02
10.02
9.540
9.604
1,133,120
-0.43(-4.29%)
Feb 10, 2014
10.29
10.36
9.796
10.03
963,170
-0.28(-2.75%)
Feb 07, 2014
10.77
10.89
10.27
10.32
721,128
-0.38(-3.51%)
Feb 06, 2014
10.18
10.79
10.09
10.69
933,346
+0.53(+5.23%)
Feb 05, 2014
10.28
10.46
9.686
10.16
1,112,220
+0.44(+4.52%)
Feb 04, 2014
10.05
10.23
9.723
9.723
573,426
-0.24(-2.39%)
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
.