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 Inc Cl A
(NY:
GTN-A
)
9.800
+0.350 (+3.70%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 25, 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 25, 2024
9.910
9.910
9.500
9.800
1,763
+0.35(+3.70%)
Jun 24, 2024
10.25
10.25
9.400
9.450
3,231
-1.17(-11.02%)
Jun 21, 2024
8.470
10.62
8.010
10.62
23,768
+2.15(+25.38%)
Jun 20, 2024
7.820
8.480
7.810
8.470
4,806
+0.65(+8.31%)
Jun 18, 2024
7.840
7.840
7.820
7.820
2,882
-0.01(-0.12%)
Jun 17, 2024
7.930
8.145
7.830
7.830
13,377
-0.10(-1.27%)
Jun 14, 2024
7.900
7.950
7.900
7.930
4,069
-0.10(-1.25%)
Jun 13, 2024
8.280
8.280
7.980
8.030
2,356
+0.03(+0.37%)
Jun 12, 2024
8.000
8.000
8.000
8.000
466
-0.39(-4.65%)
Jun 11, 2024
8.400
8.400
8.390
8.390
1,123
-0.04(-0.48%)
Jun 10, 2024
8.430
8.430
8.430
8.430
935
+0.33(+4.07%)
Jun 07, 2024
8.110
8.120
8.100
8.100
2,674
+0.00(+0.00%)
Jun 05, 2024
8.100
47
+0.10(+1.25%)
Jun 04, 2024
8.060
8.320
8.000
8.000
2,820
+0.00(+0.00%)
Jun 03, 2024
8.000
8.000
8.000
8.000
678
+0.03(+0.38%)
May 31, 2024
8.020
8.020
7.720
7.970
946
+0.29(+3.78%)
May 30, 2024
7.680
7.680
7.680
7.680
313
+0.00(+0.00%)
May 29, 2024
7.680
7.680
7.680
7.680
112
+0.00(+0.00%)
May 28, 2024
7.680
7.680
7.680
7.680
198
-0.06(-0.78%)
May 24, 2024
8.455
8.455
7.740
7.740
2,138
+0.04(+0.52%)
May 23, 2024
7.700
7.700
7.700
7.700
2,347
-0.34(-4.23%)
May 22, 2024
8.040
8.040
8.040
8.040
226
-0.46(-5.41%)
May 21, 2024
8.500
8.500
8.500
8.500
959
+0.08(+0.95%)
May 17, 2024
8.420
20
+0.00(+0.00%)
May 16, 2024
8.690
9.600
8.420
8.420
5,424
+0.23(+2.81%)
May 14, 2024
8.190
38
+0.19(+2.37%)
May 10, 2024
8.000
65
+0.40(+5.26%)
May 08, 2024
7.600
14
-0.65(-7.88%)
May 07, 2024
8.250
8.250
8.250
8.250
501
-0.17(-2.02%)
May 06, 2024
9.070
9.070
8.410
8.420
954
-0.38(-4.27%)
May 03, 2024
8.280
8.796
8.280
8.796
785
+0.20(+2.28%)
May 02, 2024
8.100
10.90
8.000
8.600
23,884
+0.41(+5.01%)
May 01, 2024
8.190
8.190
8.190
8.190
165
+0.35(+4.46%)
Apr 30, 2024
7.840
7.840
7.840
7.840
174
-0.37(-4.51%)
Apr 29, 2024
8.210
8.210
8.210
8.210
107
-0.49(-5.63%)
Apr 26, 2024
8.400
8.730
7.730
8.700
1,171
+0.27(+3.20%)
Apr 25, 2024
8.550
8.550
8.430
8.430
374
-0.14(-1.63%)
Apr 24, 2024
8.570
8.570
8.570
8.570
462
+0.14(+1.66%)
Apr 23, 2024
7.770
8.430
7.770
8.430
1,029
+0.32(+3.95%)
Apr 22, 2024
5.900
8.130
5.900
8.110
4,185
+2.16(+36.21%)
Apr 19, 2024
6.150
6.150
5.954
5.954
1,272
-0.20(-3.17%)
Apr 18, 2024
6.440
6.440
5.940
6.149
8,603
-1.00(-14.00%)
Apr 17, 2024
7.170
7.170
7.150
7.150
235
+0.04(+0.56%)
Apr 16, 2024
6.950
7.150
6.940
7.110
3,566
+0.06(+0.85%)
Apr 12, 2024
7.050
60
-0.70(-9.03%)
Apr 11, 2024
7.750
7.750
7.750
7.750
177
+0.30(+4.03%)
Apr 10, 2024
7.450
7.450
7.450
7.450
242
+0.00(+0.00%)
Apr 08, 2024
7.450
17
-0.65(-8.02%)
Apr 04, 2024
8.100
80
+0.13(+1.63%)
Apr 02, 2024
7.970
41
+0.02(+0.25%)
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
.