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 (%)
Apr 30, 2007
9.893
10.03
9.764
9.783
228,281
-0.12(-1.20%)
Apr 27, 2007
9.994
10.00
9.590
9.902
507,505
-0.14(-1.37%)
Apr 26, 2007
10.12
10.18
9.994
10.04
193,379
-0.13(-1.26%)
Apr 25, 2007
10.19
10.27
10.09
10.17
219,011
+0.06(+0.64%)
Apr 24, 2007
10.14
10.22
10.07
10.10
328,298
+0.01(+0.09%)
Apr 23, 2007
10.11
10.23
9.920
10.09
304,303
-0.05(-0.54%)
Apr 20, 2007
10.27
10.36
10.04
10.15
432,895
+0.05(+0.54%)
Apr 19, 2007
9.994
10.16
9.920
10.09
149,315
+0.01(+0.09%)
Apr 18, 2007
10.02
10.17
9.994
10.09
327,207
+0.00(+0.00%)
Apr 17, 2007
10.25
10.39
10.02
10.09
348,912
-0.22(-2.14%)
Apr 16, 2007
10.09
10.34
10.09
10.31
219,338
+0.22(+2.18%)
Apr 13, 2007
9.984
10.09
9.920
10.09
128,701
+0.07(+0.73%)
Apr 12, 2007
9.929
10.09
9.746
10.01
192,398
+0.12(+1.20%)
Apr 11, 2007
9.728
9.929
9.691
9.893
405,846
+0.18(+1.89%)
Apr 10, 2007
9.700
9.801
9.673
9.709
217,265
-0.01(-0.09%)
Apr 09, 2007
9.810
9.893
9.691
9.719
459,726
-0.06(-0.66%)
Apr 05, 2007
9.737
9.856
9.719
9.783
144,734
+0.06(+0.66%)
Apr 04, 2007
9.645
9.939
9.590
9.719
704,151
+0.15(+1.53%)
Apr 03, 2007
9.489
9.673
9.398
9.572
509,353
+0.13(+1.36%)
Apr 02, 2007
9.627
9.810
9.324
9.444
481,322
-0.11(-1.15%)
Mar 30, 2007
9.673
9.856
9.306
9.554
439,112
-0.07(-0.76%)
Mar 29, 2007
9.700
9.801
9.563
9.627
249,877
+0.02(+0.19%)
Mar 28, 2007
9.389
9.627
9.329
9.609
589,846
+0.19(+2.04%)
Mar 27, 2007
9.113
9.443
9.113
9.416
268,855
+0.31(+3.42%)
Mar 26, 2007
9.187
9.260
9.095
9.104
370,617
+0.06(+0.61%)
Mar 23, 2007
9.095
9.269
8.802
9.049
347,385
-0.05(-0.50%)
Mar 22, 2007
8.793
9.132
8.536
9.095
472,269
+0.29(+3.33%)
Mar 21, 2007
8.710
8.912
8.646
8.802
1,096,909
+0.06(+0.73%)
Mar 20, 2007
8.224
8.829
8.151
8.738
776,245
+0.70(+8.67%)
Mar 19, 2007
7.885
8.114
7.885
8.041
412,936
+0.23(+2.93%)
Mar 16, 2007
7.711
8.114
7.546
7.812
626,602
+0.11(+1.43%)
Mar 15, 2007
7.481
7.802
7.151
7.702
778,318
-0.19(-2.44%)
Mar 14, 2007
7.949
8.041
7.747
7.894
179,855
-0.03(-0.35%)
Mar 13, 2007
8.160
8.215
7.857
7.922
223,373
-0.24(-2.92%)
Mar 12, 2007
7.564
8.224
7.445
8.160
384,905
+0.56(+7.36%)
Mar 09, 2007
7.647
7.656
7.445
7.601
107,106
+0.02(+0.24%)
Mar 08, 2007
7.683
7.683
7.408
7.582
151,170
-0.05(-0.60%)
Mar 07, 2007
7.647
7.766
7.610
7.628
186,617
-0.02(-0.24%)
Mar 06, 2007
7.509
7.867
7.390
7.647
325,571
+0.21(+2.84%)
Mar 05, 2007
7.683
7.766
7.426
7.436
227,409
-0.37(-4.70%)
Mar 02, 2007
7.885
8.022
7.417
7.802
284,343
-0.15(-1.85%)
Mar 01, 2007
7.802
8.032
7.381
7.949
249,332
-0.04(-0.46%)
Feb 28, 2007
7.931
8.151
7.674
7.986
345,313
+0.14(+1.75%)
Feb 27, 2007
8.307
8.307
7.316
7.848
564,542
-0.50(-6.04%)
Feb 26, 2007
8.582
8.683
8.343
8.352
501,718
-0.19(-2.25%)
Feb 23, 2007
8.288
8.609
8.242
8.545
375,634
+0.25(+2.98%)
Feb 22, 2007
8.334
8.334
8.187
8.297
174,401
-0.04(-0.44%)
Feb 21, 2007
8.261
8.334
8.252
8.334
182,472
+0.04(+0.44%)
Feb 20, 2007
8.316
8.316
8.077
8.297
234,607
-0.04(-0.44%)
Feb 16, 2007
8.334
8.343
8.068
8.334
323,499
+0.00(+0.00%)
Feb 15, 2007
8.160
8.463
8.096
8.334
365,818
+0.16(+1.91%)
Feb 14, 2007
8.068
8.242
8.059
8.178
460,163
+0.08(+1.02%)
Feb 13, 2007
8.224
8.252
8.004
8.096
263,184
-0.13(-1.56%)
Feb 12, 2007
7.967
8.252
7.967
8.224
443,366
+0.26(+3.22%)
Feb 09, 2007
8.197
8.224
7.922
7.967
237,880
-0.25(-3.01%)
Feb 08, 2007
8.160
8.279
8.132
8.215
285,107
+0.06(+0.67%)
Feb 07, 2007
8.160
8.187
8.068
8.160
277,035
+0.00(+0.00%)
Feb 06, 2007
8.187
8.224
8.068
8.160
174,183
+0.01(+0.11%)
Feb 05, 2007
8.252
8.279
8.096
8.151
458,963
-0.09(-1.11%)
Feb 02, 2007
8.114
8.252
8.114
8.242
222,392
+0.12(+1.47%)
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
.