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 (%)
Aug 31, 2006
5.865
5.911
5.810
5.856
232,544
+0.04(+0.63%)
Aug 30, 2006
5.847
5.865
5.755
5.819
142,516
-0.04(-0.63%)
Aug 29, 2006
5.608
5.911
5.581
5.856
219,995
+0.31(+5.62%)
Aug 28, 2006
5.498
5.627
5.452
5.544
667,952
+0.05(+0.83%)
Aug 25, 2006
5.544
5.672
5.498
5.498
158,885
-0.07(-1.32%)
Aug 24, 2006
5.709
5.755
5.517
5.572
82,498
-0.11(-1.94%)
Aug 23, 2006
5.792
5.883
5.663
5.682
103,450
-0.07(-1.27%)
Aug 22, 2006
5.627
5.764
5.572
5.755
92,974
+0.10(+1.78%)
Aug 21, 2006
5.562
5.682
5.544
5.654
79,442
+0.06(+1.15%)
Aug 18, 2006
5.672
5.673
5.581
5.590
75,841
-0.06(-1.13%)
Aug 17, 2006
5.700
5.737
5.608
5.654
92,865
-0.07(-1.28%)
Aug 16, 2006
5.636
5.727
5.553
5.727
101,485
+0.13(+2.29%)
Aug 15, 2006
5.617
5.627
5.553
5.599
84,789
+0.05(+0.99%)
Aug 14, 2006
5.627
5.627
5.498
5.544
117,090
-0.01(-0.16%)
Aug 11, 2006
5.718
5.719
5.498
5.553
125,166
-0.18(-3.19%)
Aug 10, 2006
5.452
5.920
5.416
5.737
251,532
+0.25(+4.51%)
Aug 09, 2006
5.590
5.682
5.489
5.489
218,467
-0.02(-0.33%)
Aug 08, 2006
5.727
5.727
5.498
5.507
160,195
-0.19(-3.38%)
Aug 07, 2006
5.865
5.865
5.590
5.700
99,630
-0.22(-3.72%)
Aug 04, 2006
5.865
5.929
5.782
5.920
345,925
+0.15(+2.54%)
Aug 03, 2006
5.782
5.856
5.672
5.773
242,147
-0.05(-0.94%)
Aug 02, 2006
6.021
6.057
5.819
5.828
185,402
-0.16(-2.75%)
Aug 01, 2006
6.094
6.121
5.966
5.993
253,605
-0.16(-2.68%)
Jul 31, 2006
6.323
6.323
6.112
6.158
315,588
-0.15(-2.33%)
Jul 28, 2006
6.213
6.323
6.131
6.305
144,371
+0.10(+1.62%)
Jul 27, 2006
6.186
6.277
6.057
6.204
157,466
+0.02(+0.30%)
Jul 26, 2006
6.131
6.213
5.966
6.186
89,154
+0.05(+0.90%)
Jul 25, 2006
6.158
6.314
6.039
6.131
117,418
-0.05(-0.74%)
Jul 24, 2006
6.039
6.186
6.002
6.176
87,627
+0.15(+2.43%)
Jul 21, 2006
6.112
6.131
5.956
6.030
202,098
-0.08(-1.35%)
Jul 20, 2006
6.167
6.186
5.929
6.112
290,053
-0.04(-0.60%)
Jul 19, 2006
5.691
6.158
5.700
6.149
373,424
+0.47(+8.23%)
Jul 18, 2006
5.553
5.718
5.553
5.682
170,889
+0.18(+3.33%)
Jul 17, 2006
5.535
5.581
5.498
5.498
48,996
-0.05(-0.99%)
Jul 14, 2006
5.590
5.636
5.498
5.553
133,677
-0.07(-1.30%)
Jul 13, 2006
5.599
5.654
5.526
5.627
329,883
-0.01(-0.16%)
Jul 12, 2006
5.636
5.654
5.553
5.636
146,663
-0.01(-0.16%)
Jul 11, 2006
5.590
5.672
5.517
5.645
120,582
+0.03(+0.49%)
Jul 10, 2006
5.471
5.645
5.462
5.617
208,428
+0.14(+2.51%)
Jul 07, 2006
5.471
5.645
5.462
5.480
265,063
-0.06(-1.16%)
Jul 06, 2006
5.434
5.627
5.434
5.544
420,239
+0.16(+2.89%)
Jul 05, 2006
5.315
5.434
5.187
5.388
294,091
+0.06(+1.20%)
Jul 03, 2006
5.269
5.388
5.269
5.324
273,466
+0.02(+0.35%)
Jun 30, 2006
5.123
5.434
4.719
5.306
965,862
+0.27(+5.46%)
Jun 29, 2006
4.930
5.040
4.729
5.031
477,202
+0.13(+2.62%)
Jun 28, 2006
4.930
4.930
4.857
4.903
452,758
-0.04(-0.74%)
Jun 27, 2006
5.113
5.132
4.921
4.939
473,164
-0.11(-2.18%)
Jun 26, 2006
5.178
5.196
4.930
5.049
652,347
-0.09(-1.78%)
Jun 23, 2006
5.178
5.178
5.058
5.141
404,088
-0.08(-1.58%)
Jun 22, 2006
5.306
5.306
5.095
5.223
564,502
-0.09(-1.72%)
Jun 21, 2006
5.343
5.425
5.269
5.315
561,555
-0.03(-0.51%)
Jun 20, 2006
5.407
5.489
5.223
5.343
422,749
+0.00(+0.00%)
Jun 19, 2006
5.361
5.397
5.315
5.343
350,617
-0.04(-0.68%)
Jun 16, 2006
5.288
5.397
5.242
5.379
1,254,606
+0.05(+1.03%)
Jun 15, 2006
5.397
5.498
5.288
5.324
800,647
+0.02(+0.35%)
Jun 14, 2006
5.434
5.434
5.269
5.306
268,992
-0.13(-2.36%)
Jun 13, 2006
5.498
5.590
5.416
5.434
451,667
-0.16(-2.79%)
Jun 12, 2006
5.691
5.727
5.535
5.590
262,226
-0.13(-2.24%)
Jun 09, 2006
5.801
5.828
5.709
5.718
168,379
-0.06(-1.11%)
Jun 08, 2006
5.737
5.819
5.691
5.782
292,017
-0.01(-0.16%)
Jun 07, 2006
5.865
5.892
5.782
5.792
422,312
-0.06(-1.10%)
Jun 06, 2006
5.828
5.920
5.782
5.856
274,666
+0.03(+0.47%)
Jun 05, 2006
5.920
6.030
5.828
5.828
543,441
-0.13(-2.15%)
Jun 02, 2006
6.186
6.222
5.874
5.956
608,261
-0.16(-2.55%)
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
.