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 (%)
Jun 30, 2014
11.68
12.32
11.59
12.04
1,410,094
+0.31(+2.66%)
Jun 27, 2014
11.45
11.77
11.43
11.73
2,065,239
+0.21(+1.83%)
Jun 26, 2014
11.23
11.56
11.00
11.52
1,065,365
+0.33(+2.95%)
Jun 25, 2014
10.20
11.94
10.20
11.19
3,351,960
+0.86(+8.35%)
Jun 24, 2014
10.20
10.51
10.18
10.32
334,426
+0.08(+0.81%)
Jun 23, 2014
10.36
10.36
10.08
10.24
408,034
-0.10(-0.98%)
Jun 20, 2014
10.63
10.64
10.05
10.34
725,328
-0.22(-2.08%)
Jun 19, 2014
10.80
10.84
10.44
10.56
461,480
-0.25(-2.29%)
Jun 18, 2014
10.82
10.88
10.62
10.81
621,567
+0.00(+0.00%)
Jun 17, 2014
11.02
11.10
10.79
10.81
368,734
-0.26(-2.32%)
Jun 16, 2014
10.81
11.10
10.79
11.07
568,595
+0.22(+2.03%)
Jun 13, 2014
10.84
10.98
10.69
10.85
281,080
+0.04(+0.34%)
Jun 12, 2014
11.08
11.10
10.72
10.81
400,239
-0.28(-2.48%)
Jun 11, 2014
11.02
11.19
10.98
11.08
317,716
-0.04(-0.33%)
Jun 10, 2014
11.09
11.15
10.85
11.12
303,284
+0.09(+0.83%)
Jun 06, 2014
11.04
11.22
10.88
11.03
329,872
+0.08(+0.75%)
Jun 05, 2014
10.90
11.00
10.66
10.95
498,832
+0.05(+0.42%)
Jun 04, 2014
10.79
11.11
10.53
10.90
617,940
+0.06(+0.51%)
Jun 03, 2014
10.61
10.89
10.45
10.85
366,769
+0.22(+2.07%)
Jun 02, 2014
10.63
11.00
10.57
10.63
649,652
+0.14(+1.31%)
May 30, 2014
10.63
10.64
10.32
10.49
492,541
-0.11(-1.04%)
May 29, 2014
10.62
10.64
10.45
10.60
209,267
+0.01(+0.09%)
May 28, 2014
10.07
10.71
9.975
10.59
425,826
+0.48(+4.71%)
May 27, 2014
10.14
10.44
10.04
10.11
335,589
+0.07(+0.73%)
May 23, 2014
9.819
10.04
10.04
10.04
186,290
+0.16(+1.58%)
May 22, 2014
9.691
9.884
9.610
9.884
125,066
+0.23(+2.37%)
May 21, 2014
9.563
9.801
9.508
9.654
430,223
+0.16(+1.64%)
May 20, 2014
9.737
9.737
9.361
9.499
339,840
-0.30(-3.09%)
May 19, 2014
9.389
9.801
9.334
9.801
377,446
+0.39(+4.09%)
May 16, 2014
9.343
9.425
9.168
9.416
715,416
+0.05(+0.49%)
May 15, 2014
9.279
9.421
9.141
9.370
652,398
-0.01(-0.10%)
May 14, 2014
9.627
9.742
9.343
9.379
526,150
-0.28(-2.94%)
May 13, 2014
10.01
10.02
9.599
9.664
321,979
-0.38(-3.74%)
May 12, 2014
9.755
10.10
9.627
10.04
365,130
+0.38(+3.89%)
May 09, 2014
9.288
9.709
9.187
9.664
657,722
+0.17(+1.84%)
May 08, 2014
10.05
10.10
9.425
9.489
756,466
-0.44(-4.43%)
May 07, 2014
10.13
10.18
9.764
9.929
640,418
-0.15(-1.46%)
May 06, 2014
10.67
10.81
10.07
10.08
758,715
-0.63(-5.91%)
May 05, 2014
10.09
10.74
10.01
10.71
579,422
+0.50(+4.85%)
May 02, 2014
10.49
10.49
10.20
10.21
550,349
-0.24(-2.28%)
May 01, 2014
10.28
10.49
10.13
10.45
745,121
+0.14(+1.33%)
Apr 30, 2014
10.31
10.40
10.05
10.31
453,909
+0.01(+0.09%)
Apr 29, 2014
10.44
10.55
10.18
10.31
445,884
-0.11(-1.06%)
Apr 28, 2014
10.44
10.70
9.975
10.42
709,123
+0.01(+0.09%)
Apr 25, 2014
10.58
10.66
10.21
10.41
688,007
-0.21(-1.99%)
Apr 24, 2014
10.80
10.80
10.31
10.62
558,478
-0.10(-0.94%)
Apr 23, 2014
10.65
10.83
10.55
10.72
442,131
+0.06(+0.60%)
Apr 22, 2014
10.64
10.76
10.45
10.65
498,286
+0.03(+0.26%)
Apr 21, 2014
10.25
10.64
10.08
10.63
546,918
+0.45(+4.41%)
Apr 17, 2014
10.02
10.18
10.18
10.18
458,090
+0.15(+1.46%)
Apr 16, 2014
9.957
10.09
9.691
10.03
484,390
+0.17(+1.67%)
Apr 15, 2014
9.939
10.29
9.425
9.865
737,090
-0.04(-0.37%)
Apr 14, 2014
9.792
10.30
9.774
9.902
893,448
+0.26(+2.66%)
Apr 11, 2014
9.682
9.966
9.508
9.645
879,312
-0.18(-1.87%)
Apr 10, 2014
10.42
10.55
9.764
9.829
1,364,236
-0.59(-5.63%)
Apr 09, 2014
9.737
10.89
9.627
10.42
3,340,970
+1.32(+14.52%)
Apr 08, 2014
8.554
9.141
8.270
9.095
1,236,197
+0.53(+6.21%)
Apr 07, 2014
8.976
8.985
8.518
8.563
972,124
-0.50(-5.56%)
Apr 04, 2014
9.499
9.609
9.031
9.068
907,267
-0.41(-4.35%)
Apr 03, 2014
9.902
10.01
9.384
9.480
777,416
-0.42(-4.26%)
Apr 02, 2014
9.636
10.03
9.334
9.902
1,432,778
+0.27(+2.76%)
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
.